Bell Financial Group Limited (ASX:BFG)
Australia
· Delayed Price · Currency is AUD 1.330
+0.045 (3.50%)
Apr 29, 2026, 10:55 AM AEST
Bell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | - | 3.50% | 66,751 |
| Apr 28, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 64,751 |
| Apr 27, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.38% | 131,767 |
| Apr 24, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.89% | 28,374 |
| Apr 23, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 4,207 |
| Apr 22, 2026 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | 1.12% | 73,765 |
| Apr 21, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -1.11% | 31,056 |
| Apr 20, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | - | 35,313 |
| Apr 17, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 5.04% | 124,925 |
| Apr 16, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -2.27% | 33,495 |
| Apr 15, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 49,235 |
| Apr 14, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 2.75% | 116,964 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -1.92% | 34,424 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | -0.38% | 115,641 |
| Apr 9, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 1.56% | 44,791 |
| Apr 8, 2026 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | 2.80% | 132,714 |
| Apr 7, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -2.34% | 268,705 |
| Apr 2, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 227,181 |
| Apr 1, 2026 | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | 0.81% | 632,675 |
| Mar 31, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.20% | 93,177 |
| Mar 30, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.97% | 189,111 |
| Mar 27, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 105,837 |
| Mar 26, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 149,849 |
| Mar 25, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 131,578 |
| Mar 24, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 3.61% | 54,190 |
| Mar 23, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -1.58% | 85,620 |
| Mar 20, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.40% | 64,638 |
| Mar 19, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.95% | 28,584 |
| Mar 18, 2026 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -1.15% | 29,338 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | -1.52% | 65,290 |
| Mar 16, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 43,850 |
| Mar 13, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -3.03% | 26,632 |
| Mar 12, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 86,198 |
| Mar 11, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | - | 25,865 |
| Mar 10, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | 2.75% | 82,303 |
| Mar 9, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | -1.16% | 226,017 |
| 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 |