Bellevue Gold Limited (ASX:BGL)
Australia
· Delayed Price · Currency is AUD 1.615
-0.090 (-5.28%)
Mar 6, 2026, 4:10 PM AEST
Bellevue Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.65 | 1.70 | 1.61 | 1.62 | - | -4.87% | 4,907,232 |
| Mar 5, 2026 | 1.74 | 1.77 | 1.68 | 1.71 | 1.71 | -2.01% | 4,764,550 |
| Mar 4, 2026 | 1.69 | 1.77 | 1.66 | 1.74 | 1.74 | -4.13% | 5,202,840 |
| Mar 3, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -1.36% | 5,644,950 |
| Mar 2, 2026 | 1.87 | 1.90 | 1.82 | 1.84 | 1.84 | 0.82% | 6,015,072 |
| Feb 27, 2026 | 1.83 | 1.88 | 1.81 | 1.83 | 1.83 | 1.67% | 12,170,250 |
| Feb 26, 2026 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | -1.91% | 3,971,954 |
| Feb 25, 2026 | 1.84 | 1.85 | 1.75 | 1.83 | 1.83 | 2.81% | 8,498,483 |
| Feb 24, 2026 | 1.86 | 1.90 | 1.72 | 1.78 | 1.78 | -0.56% | 9,998,462 |
| Feb 23, 2026 | 1.84 | 1.85 | 1.72 | 1.79 | 1.79 | -0.83% | 8,681,652 |
| Feb 20, 2026 | 1.78 | 1.83 | 1.76 | 1.81 | 1.81 | 1.98% | 5,779,769 |
| Feb 19, 2026 | 1.79 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 9,361,363 |
| Feb 18, 2026 | 1.75 | 1.76 | 1.71 | 1.76 | 1.76 | 0.28% | 2,739,734 |
| Feb 17, 2026 | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -1.13% | 2,573,513 |
| Feb 16, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | - | 6,011,396 |
| Feb 13, 2026 | 1.72 | 1.80 | 1.70 | 1.78 | 1.78 | -4.31% | 7,520,881 |
| Feb 12, 2026 | 1.85 | 1.87 | 1.81 | 1.86 | 1.86 | - | 3,285,714 |
| Feb 11, 2026 | 1.76 | 1.86 | 1.74 | 1.86 | 1.86 | 6.30% | 5,566,461 |
| Feb 10, 2026 | 1.79 | 1.79 | 1.72 | 1.75 | 1.75 | 0.58% | 5,006,890 |
| Feb 9, 2026 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | 4.83% | 4,828,992 |
| Feb 6, 2026 | 1.66 | 1.68 | 1.63 | 1.66 | 1.66 | -4.89% | 9,896,320 |
| Feb 5, 2026 | 1.76 | 1.78 | 1.69 | 1.74 | 1.74 | -3.60% | 10,709,679 |
| Feb 4, 2026 | 1.80 | 1.84 | 1.78 | 1.81 | 1.81 | 3.74% | 6,858,281 |
| Feb 3, 2026 | 1.71 | 1.79 | 1.70 | 1.74 | 1.74 | 0.58% | 8,907,293 |
| Feb 2, 2026 | 1.74 | 1.77 | 1.69 | 1.73 | 1.73 | -8.22% | 19,964,590 |
| Jan 30, 2026 | 1.92 | 1.98 | 1.86 | 1.89 | 1.89 | -5.28% | 39,679,120 |
| Jan 29, 2026 | 1.95 | 2.00 | 1.90 | 1.99 | 1.99 | 5.85% | 17,634,320 |
| Jan 28, 2026 | 1.89 | 1.90 | 1.84 | 1.88 | 1.88 | 1.35% | 7,489,983 |
| Jan 27, 2026 | 1.89 | 1.92 | 1.82 | 1.86 | 1.86 | 0.54% | 7,327,157 |
| Jan 23, 2026 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | 2.22% | 9,869,847 |
| Jan 22, 2026 | 1.87 | 1.92 | 1.79 | 1.81 | 1.81 | -6.48% | 15,108,340 |
| Jan 21, 2026 | 1.84 | 1.95 | 1.84 | 1.93 | 1.93 | 8.43% | 16,527,510 |
| Jan 20, 2026 | 1.70 | 1.79 | 1.70 | 1.78 | 1.78 | 5.01% | 11,313,280 |
| Jan 19, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 4.63% | 9,395,097 |
| Jan 16, 2026 | 1.64 | 1.66 | 1.60 | 1.62 | 1.62 | - | 8,640,627 |
| Jan 15, 2026 | 1.69 | 1.69 | 1.61 | 1.62 | 1.62 | -3.57% | 10,381,470 |
| Jan 14, 2026 | 1.71 | 1.73 | 1.67 | 1.68 | 1.68 | -0.59% | 7,823,180 |
| Jan 13, 2026 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -0.59% | 9,368,269 |
| Jan 12, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | 2.41% | 8,202,038 |
| Jan 9, 2026 | 1.67 | 1.71 | 1.65 | 1.66 | 1.66 | -0.60% | 5,350,388 |
| Jan 8, 2026 | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | -0.30% | 7,096,443 |
| Jan 7, 2026 | 1.82 | 1.83 | 1.66 | 1.68 | 1.68 | -6.42% | 16,647,900 |
| Jan 6, 2026 | 1.75 | 1.80 | 1.74 | 1.79 | 1.79 | 3.47% | 10,443,080 |
| Jan 5, 2026 | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | 1.76% | 5,143,080 |
| Jan 2, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | -0.29% | 3,833,722 |
| Dec 31, 2025 | 1.68 | 1.71 | 1.66 | 1.71 | 1.71 | 1.49% | 5,287,566 |
| Dec 30, 2025 | 1.62 | 1.69 | 1.58 | 1.68 | 1.68 | -1.18% | 8,155,882 |
| Dec 29, 2025 | 1.75 | 1.76 | 1.67 | 1.70 | 1.70 | -0.87% | 7,494,748 |
| Dec 24, 2025 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | 0.29% | 3,622,617 |
| Dec 23, 2025 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | 1.18% | 6,965,146 |
| Dec 22, 2025 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -1.74% | 11,742,870 |
| Dec 19, 2025 | 1.73 | 1.76 | 1.69 | 1.72 | 1.72 | 2.99% | 21,647,900 |
| Dec 18, 2025 | 1.59 | 1.68 | 1.59 | 1.67 | 1.67 | 2.14% | 23,220,280 |
| Dec 17, 2025 | 1.57 | 1.65 | 1.54 | 1.64 | 1.64 | 5.14% | 16,460,900 |
| Dec 16, 2025 | 1.54 | 1.57 | 1.51 | 1.56 | 1.56 | 0.65% | 9,505,937 |
| Dec 15, 2025 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | 2.32% | 16,252,470 |
| Dec 12, 2025 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | 5.23% | 15,922,900 |
| Dec 11, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | 1.77% | 5,743,706 |
| Dec 10, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 3.68% | 10,383,070 |
| Dec 9, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.51% | 9,378,847 |
| Dec 8, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -2.11% | 7,545,426 |
| Dec 5, 2025 | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | 2.52% | 7,558,907 |
| Dec 4, 2025 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -2.46% | 7,928,185 |
| Dec 3, 2025 | 1.38 | 1.43 | 1.36 | 1.43 | 1.43 | 6.34% | 9,113,640 |
| Dec 2, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 1.90% | 6,166,702 |
| Dec 1, 2025 | 1.36 | 1.38 | 1.31 | 1.32 | 1.32 | -0.75% | 6,750,071 |
| Nov 28, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.71% | 6,857,383 |
| Nov 27, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | 3.20% | 12,682,650 |
| Nov 26, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | 0.40% | 8,264,515 |
| Nov 25, 2025 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | 4.18% | 10,085,548 |
| Nov 24, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 7,674,536 |
| Nov 21, 2025 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | -4.74% | 12,733,210 |
| Nov 20, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 2.85% | 7,949,331 |
| Nov 19, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 2.93% | 5,673,586 |
| Nov 18, 2025 | 1.25 | 1.26 | 1.18 | 1.20 | 1.20 | -4.40% | 10,456,120 |
| Nov 17, 2025 | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | -1.19% | 8,559,847 |
| Nov 14, 2025 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | -1.17% | 8,245,636 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | 2.40% | 6,554,399 |
| Nov 12, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | - | 6,017,454 |
| Nov 11, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | 2.88% | 12,577,380 |
| Nov 10, 2025 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 3.85% | 8,617,039 |
| Nov 7, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 7,836,858 |
| Nov 6, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 4.50% | 5,760,410 |
| Nov 5, 2025 | 1.12 | 1.12 | 1.06 | 1.11 | 1.11 | -3.06% | 10,983,620 |
| Nov 4, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.29% | 5,723,774 |
| Nov 3, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 4,908,166 |
| Oct 31, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | 2.18% | 9,497,477 |
| Oct 30, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -0.43% | 7,869,418 |
| Oct 29, 2025 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 11,702,550 |
| Oct 28, 2025 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | -3.45% | 15,216,950 |
| Oct 27, 2025 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | -0.43% | 17,422,590 |
| Oct 24, 2025 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | - | 19,350,970 |
| Oct 23, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.51% | 15,929,730 |
| Oct 22, 2025 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | -9.81% | 23,362,280 |
| Oct 21, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | 1.92% | 13,920,500 |
| Oct 20, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | -5.80% | 19,135,170 |
| Oct 17, 2025 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | 2.22% | 22,414,560 |
| Oct 16, 2025 | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | 5.88% | 15,910,160 |
| Oct 15, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | 0.39% | 15,540,060 |
| Oct 14, 2025 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | 2.83% | 16,368,770 |