Bell Financial Group Limited (ASX:BFG)
Australia
· Delayed Price · Currency is AUD 1.168
-0.020 (-1.68%)
At close: Dec 5, 2025
Bell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | - | -0.51% | 177,459 |
| Dec 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.68% | 9,721 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.42% | 66,110 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.25% | 5,177 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 50,257 |
| Nov 28, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 47,862 |
| Nov 27, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 31,697 |
| Nov 26, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 0.42% | 65,458 |
| Nov 25, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.27% | 61,304 |
| Nov 24, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.43% | 12,097 |
| Nov 21, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 23,926 |
| Nov 20, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.85% | 23,507 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 83,583 |
| Nov 18, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.41% | 147,852 |
| Nov 17, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.23% | 224,126 |
| Nov 14, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 34,112 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.38% | 93,850 |
| Nov 12, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 48,685 |
| Nov 11, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.40% | 192,245 |
| Nov 10, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 199,464 |
| Nov 7, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | 274,724 |
| Nov 6, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | 38,665 |
| Nov 5, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 60,345 |
| Nov 3, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.19% | 16,722 |
| Oct 31, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 35,038 |
| Oct 30, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 84,679 |
| Oct 29, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 68,811 |
| Oct 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 85,165 |
| Oct 27, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 173,610 |
| Oct 24, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.19% | 61,969 |
| Oct 23, 2025 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | 0.80% | 18,010 |
| Oct 22, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.40% | 33,520 |
| Oct 21, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 38,131 |
| Oct 20, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | 12,398 |
| Oct 17, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 27,368 |
| Oct 16, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.19% | 11,766 |
| Oct 15, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 1.20% | 47,902 |
| Oct 14, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 70,327 |
| Oct 13, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.40% | 41,899 |
| Oct 10, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -3.11% | 83,143 |
| Oct 9, 2025 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | 0.39% | 184,524 |
| Oct 8, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.39% | 24,563 |
| Oct 7, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.19% | 256,163 |
| Oct 6, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 10,620 |
| Oct 3, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -1.19% | 41,798 |
| Oct 2, 2025 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 0.40% | 62,038 |
| Oct 1, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | 0.40% | 19,233 |
| Sep 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21% | 77 |
| Sep 29, 2025 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | 0.40% | 92,034 |
| Sep 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | 6,662 |
| Sep 25, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 41,099 |
| Sep 24, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 24,813 |
| Sep 23, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.40% | 13,107 |
| Sep 22, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.98% | 80,470 |
| Sep 19, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 20,518 |
| Sep 18, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 1.20% | 36,665 |
| Sep 17, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 77,661 |
| Sep 16, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 93,352 |
| Sep 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 3,495 |
| Sep 12, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.20% | 65,266 |
| Sep 11, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 14,748 |
| Sep 10, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 76,082 |
| Sep 9, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | -0.40% | 80,999 |
| Sep 8, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.21% | 113,652 |
| Sep 5, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.82% | 286,453 |
| Sep 4, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 108,309 |
| Sep 3, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.41% | 42,859 |
| Sep 2, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.40% | 13,985 |
| Sep 1, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.76% | 145,572 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 47,330 |
| Aug 28, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -1.17% | 69,219 |
| Aug 27, 2025 | 1.27 | 1.31 | 1.25 | 1.29 | 1.29 | - | 234,980 |
| Aug 26, 2025 | 1.27 | 1.29 | 1.25 | 1.29 | 1.26 | 3.21% | 354,373 |
| Aug 25, 2025 | 1.24 | 1.28 | 1.24 | 1.25 | 1.22 | -0.40% | 310,456 |
| Aug 22, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.22 | 1.21% | 67,864 |
| Aug 21, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.21 | -0.40% | 79,497 |
| Aug 20, 2025 | 1.26 | 1.28 | 1.24 | 1.24 | 1.21 | -0.80% | 105,482 |
| Aug 19, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.22 | 0.81% | 76,550 |
| Aug 18, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.21 | 0.81% | 30,776 |
| Aug 15, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.20 | -0.40% | 202,615 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.17 | 1.24 | 1.21 | - | 473,270 |
| Aug 13, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.21 | -0.40% | 118,704 |
| Aug 12, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.21 | - | 62,220 |
| Aug 11, 2025 | 1.25 | 1.27 | 1.24 | 1.24 | 1.21 | -1.20% | 201,283 |
| Aug 8, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.23 | - | 5,144 |
| Aug 7, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.23 | -1.95% | 144,602 |
| Aug 6, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.25 | 1.99% | 56,526 |
| Aug 5, 2025 | 1.25 | 1.26 | 1.23 | 1.26 | 1.23 | 0.40% | 225,500 |
| Aug 4, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.22 | -0.40% | 31,914 |
| Aug 1, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.23 | -0.40% | 17,723 |
| Jul 31, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.23 | 0.80% | 102,292 |
| Jul 30, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.22 | - | 83,692 |
| Jul 29, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.22 | -2.34% | 64,427 |
| Jul 28, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.25 | -0.39% | 40,677 |
| Jul 25, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.26 | 0.78% | 85,726 |
| Jul 24, 2025 | 1.21 | 1.28 | 1.21 | 1.28 | 1.25 | 4.08% | 89,736 |
| Jul 23, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.20 | 1.66% | 91,771 |
| Jul 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | 0.84% | 64,896 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 0.84% | 10,018 |
| Jul 18, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.16 | 0.85% | 75,420 |