Bell Financial Group Limited (ASX:BFG)
Australia
· Delayed Price · Currency is AUD 1.290
-0.005 (-0.39%)
At close: Mar 6, 2026
Bell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | -0.39% | 64,098 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.24 | 1.30 | 1.30 | -2.26% | 195,078 |
| Mar 4, 2026 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -7.02% | 202,776 |
| Mar 3, 2026 | 1.46 | 1.48 | 1.39 | 1.43 | 1.43 | -5.32% | 338,167 |
| Mar 2, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.44 | 1.01% | 320,511 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.43 | -0.67% | 360,731 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.44 | 1.35% | 463,259 |
| Feb 25, 2026 | 1.46 | 1.51 | 1.46 | 1.48 | 1.42 | 1.37% | 580,339 |
| Feb 24, 2026 | 1.44 | 1.48 | 1.44 | 1.46 | 1.40 | 0.69% | 285,450 |
| Feb 23, 2026 | 1.48 | 1.48 | 1.40 | 1.45 | 1.39 | -1.69% | 511,719 |
| Feb 20, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.41 | 0.68% | 209,491 |
| Feb 19, 2026 | 1.49 | 1.50 | 1.40 | 1.47 | 1.40 | 1.74% | 487,650 |
| Feb 18, 2026 | 1.37 | 1.44 | 1.30 | 1.44 | 1.38 | 5.11% | 293,333 |
| Feb 17, 2026 | 1.34 | 1.37 | 1.27 | 1.37 | 1.31 | 2.24% | 265,176 |
| Feb 16, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.28 | -0.74% | 101,621 |
| Feb 13, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.29 | -1.46% | 793 |
| Feb 12, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.31 | 1.48% | 39,857 |
| Feb 11, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.29 | 2.27% | 88,557 |
| Feb 10, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.26 | -0.38% | 32,787 |
| Feb 9, 2026 | 1.34 | 1.35 | 1.30 | 1.33 | 1.27 | 1.53% | 22,587 |
| Feb 6, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.25 | -1.14% | 43,336 |
| Feb 5, 2026 | 1.29 | 1.36 | 1.29 | 1.32 | 1.26 | 1.54% | 190,240 |
| Feb 4, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.24 | -1.52% | 128,321 |
| Feb 3, 2026 | 1.28 | 1.33 | 1.24 | 1.32 | 1.26 | 6.02% | 221,356 |
| Feb 2, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.19 | -4.96% | 40,553 |
| Jan 30, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.25 | - | 54,144 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.25 | -2.96% | 24,601 |
| Jan 28, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.29 | 1.50% | 159,395 |
| Jan 27, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.27 | - | 27,641 |
| Jan 23, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.27 | - | 22,360 |
| Jan 22, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.27 | - | 75,791 |
| Jan 21, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.27 | -0.75% | 12,517 |
| Jan 20, 2026 | 1.34 | 1.37 | 1.34 | 1.34 | 1.28 | -1.83% | 92,796 |
| Jan 19, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.31 | 1.87% | 33,958 |
| Jan 16, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.28 | 0.75% | 2,652 |
| Jan 15, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.27 | -0.37% | 9,667 |
| Jan 14, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.28 | 0.75% | 53,837 |
| Jan 13, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.27 | -1.85% | 77,274 |
| Jan 12, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.29 | - | 28,710 |
| Jan 9, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.29 | 2.66% | 95,136 |
| Jan 8, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.26 | 0.77% | 19,109 |
| Jan 7, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.25 | -0.38% | 17,739 |
| Jan 6, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.25 | -2.24% | 644 |
| Jan 5, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.28 | -0.74% | 79,370 |
| Jan 2, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.29 | 2.66% | 33,893 |
| Dec 31, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.26 | -0.75% | 8,584 |
| Dec 30, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.27 | - | 4,443 |
| Dec 29, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.27 | - | 22,302 |
| Dec 24, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.27 | -0.38% | 63,021 |
| Dec 23, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.27 | -1.12% | 93,260 |
| Dec 22, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.29 | 0.75% | 8,656 |
| Dec 19, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.28 | -1.84% | 60,030 |
| Dec 18, 2025 | 1.34 | 1.37 | 1.29 | 1.36 | 1.30 | 1.49% | 157,884 |
| Dec 17, 2025 | 1.30 | 1.34 | 1.29 | 1.34 | 1.28 | 3.47% | 209,959 |
| Dec 16, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.24 | -1.15% | 101,079 |
| Dec 15, 2025 | 1.27 | 1.35 | 1.27 | 1.31 | 1.25 | 2.34% | 382,086 |
| Dec 12, 2025 | 1.24 | 1.29 | 1.23 | 1.28 | 1.22 | 4.07% | 169,977 |
| Dec 11, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.18 | -2.38% | 150,571 |
| Dec 10, 2025 | 1.26 | 1.30 | 1.26 | 1.26 | 1.21 | 7.23% | 267,488 |
| Dec 9, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.12 | -1.26% | 115,230 |
| Dec 8, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.14 | 1.88% | 137,661 |
| Dec 5, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.12 | -1.68% | 228,834 |
| Dec 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.14 | 0.68% | 9,721 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.13 | -0.42% | 66,110 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.13 | -1.25% | 5,177 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.15 | - | 50,257 |
| Nov 28, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.15 | - | 47,862 |
| Nov 27, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.15 | - | 31,697 |
| Nov 26, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.15 | 0.42% | 65,458 |
| Nov 25, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.14 | 1.27% | 61,304 |
| Nov 24, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.13 | 0.43% | 12,097 |
| Nov 21, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.12 | -0.42% | 23,926 |
| Nov 20, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.13 | 0.85% | 23,507 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.12 | -2.50% | 83,583 |
| Nov 18, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.15 | -0.41% | 147,852 |
| Nov 17, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.15 | -1.23% | 224,126 |
| Nov 14, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.17 | -0.81% | 34,112 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.18 | -2.38% | 93,850 |
| Nov 12, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.21 | 0.80% | 48,685 |
| Nov 11, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.20 | 0.40% | 192,245 |
| Nov 10, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.19 | - | 199,464 |
| Nov 7, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.19 | -0.40% | 274,724 |
| Nov 6, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.20 | -0.40% | 38,665 |
| Nov 5, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.20 | 0.40% | 60,345 |
| Nov 3, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.20 | -1.19% | 16,722 |
| Oct 31, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.21 | 0.40% | 35,038 |
| Oct 30, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.21 | 0.80% | 84,679 |
| Oct 29, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.20 | - | 68,811 |
| Oct 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | - | 85,165 |
| Oct 27, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.20 | - | 173,610 |
| Oct 24, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.20 | -1.19% | 61,969 |
| Oct 23, 2025 | 1.27 | 1.27 | 1.24 | 1.27 | 1.21 | 0.80% | 18,010 |
| Oct 22, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.20 | -0.40% | 33,520 |
| Oct 21, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.21 | 0.80% | 38,131 |
| Oct 20, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.20 | 0.81% | 12,398 |
| Oct 17, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.19 | -0.80% | 27,368 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.20 | -1.19% | 11,766 |
| Oct 15, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.21 | 1.20% | 47,902 |
| Oct 14, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.20 | - | 70,327 |
| Oct 13, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.20 | 0.40% | 41,899 |