Skip to main content
Bellavista Resources Limited (ASX:BVR)
Australia flag Australia · Delayed Price · Currency is AUD
0.720
-0.070 (-8.86%)
Mar 9, 2026, 4:10 PM AEST

Bellavista Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.780.790.750.790.791.94%374,343
Mar 5, 20260.790.800.770.780.78-1.90%58,752
Mar 4, 20260.790.790.780.790.79-3.66%120,385
Mar 3, 20260.820.830.810.820.82-199,591
Mar 2, 20260.850.850.810.820.82-2.38%208,897
Feb 27, 20260.820.860.820.840.841.82%365,875
Feb 26, 20260.850.850.820.830.83-0.60%377,405
Feb 25, 20260.860.860.830.830.83-3.49%130,312
Feb 24, 20260.870.880.840.860.86-166,497
Feb 23, 20260.900.900.860.860.86-3.91%269,034
Feb 20, 20260.900.910.840.900.90-0.56%208,864
Feb 19, 20260.850.900.850.900.907.78%115,659
Feb 18, 20260.830.870.830.840.84-4.57%357,575
Feb 17, 20260.900.900.840.880.88-2.78%897,570
Feb 16, 20260.940.990.870.900.901.69%709,879
Feb 13, 20260.900.900.870.890.890.57%511,230
Feb 12, 20260.840.930.840.880.884.14%449,974
Feb 11, 20260.870.900.840.850.85-6.11%196,712
Feb 10, 20260.860.930.860.900.904.65%422,058
Feb 9, 20260.870.870.840.860.86-1.15%270,184
Feb 6, 20260.850.870.840.870.872.35%66,793
Feb 5, 20260.940.950.850.850.85-6.59%357,397
Feb 4, 20260.850.950.800.910.9115.19%1,246,678
Jan 30, 20260.850.850.790.790.79-6.51%84,577
Jan 29, 20260.900.900.850.850.85-5.06%68,093
Jan 28, 20260.880.900.860.890.896.59%61,833
Jan 27, 20260.840.870.840.840.84-0.60%23,091
Jan 23, 20260.840.840.830.840.841.82%85,947
Jan 22, 20260.880.880.760.830.83-5.71%143,300
Jan 21, 20260.900.900.860.880.88-214,870
Jan 20, 20260.860.880.850.880.881.74%31,268
Jan 19, 20260.870.870.850.860.862.38%54,918
Jan 16, 20260.830.870.830.840.841.82%41,865
Jan 15, 20260.860.860.810.830.83-3.51%72,019
Jan 14, 20260.830.920.830.860.866.87%145,521
Jan 13, 20260.780.820.780.800.800.63%31,785
Jan 12, 20260.830.830.780.800.80-3.64%45,046
Jan 9, 20260.820.830.800.830.835.77%41,218
Jan 8, 20260.780.780.760.780.78-1,644
Jan 7, 20260.770.790.770.780.783.31%84,672
Jan 6, 20260.770.780.760.760.76-1.95%66,687
Jan 5, 20260.790.800.770.770.77-2.53%185,302
Jan 2, 20260.760.800.760.790.792.60%46,934
Dec 31, 20250.720.770.710.770.7710.00%83,829
Dec 30, 20250.720.720.670.700.70-25,054
Dec 29, 20250.700.700.700.700.70-24,823
Dec 24, 20250.670.700.650.700.706.06%85,318
Dec 23, 20250.680.680.640.660.66-2.94%30,759
Dec 22, 20250.650.720.650.680.684.62%165,285
Dec 19, 20250.650.720.630.650.652.36%89,791
Dec 18, 20250.570.640.570.640.6411.40%210,660
Dec 17, 20250.530.570.530.570.5714.00%73,583
Dec 16, 20250.520.520.500.500.50-2.91%178,580
Dec 15, 20250.490.530.490.520.526.19%154,308
Dec 12, 20250.470.500.450.490.493.19%169,326
Dec 11, 20250.490.490.470.470.47-4.08%69,727
Dec 10, 20250.500.510.480.490.49-2.00%108,220
Dec 9, 20250.510.510.500.500.50-0.99%32,331
Dec 8, 20250.510.510.510.510.51-4.72%31,198
Dec 5, 20250.510.540.510.530.533.92%83,346
Dec 4, 20250.540.540.500.510.51-134,162
Dec 3, 20250.510.510.510.510.510.99%30,207
Dec 2, 20250.540.540.510.510.51-2.88%44,902
Nov 28, 20250.520.520.520.520.52-53,589
Nov 27, 20250.530.530.520.520.52-1.89%47,274
Nov 26, 20250.570.580.520.530.53-7.02%167,998
Nov 25, 20250.570.570.550.570.573.64%72,255
Nov 24, 20250.560.560.550.550.55-3.51%52,528
Nov 21, 20250.550.570.550.570.572.70%40,673
Nov 20, 20250.560.560.550.560.56-0.89%29,116
Nov 19, 20250.590.590.550.560.56-3.45%15,515
Nov 18, 20250.630.640.580.580.58-1.69%163,860
Nov 17, 20250.540.600.540.590.599.26%202,058
Nov 14, 20250.520.540.520.540.54-137,770
Nov 13, 20250.520.540.520.540.543.85%19,991
Nov 12, 20250.530.530.510.520.52-0.95%62,750
Nov 11, 20250.520.550.510.530.53-4.55%517,618
Nov 10, 20250.500.550.500.550.5510.00%734,497
Nov 7, 20250.520.520.490.500.50-114,832
Nov 6, 20250.510.520.500.500.50-3.85%158,863
Nov 5, 20250.560.590.500.520.52-4.59%245,404
Nov 4, 20250.530.640.530.550.554.81%1,296,595
Nov 3, 20250.450.570.450.520.5225.30%508,831
Oct 31, 20250.420.430.400.420.423.75%61,445
Oct 30, 20250.390.400.390.400.405.26%35,365
Oct 29, 20250.360.380.360.380.381.33%60,006
Oct 28, 20250.370.380.350.380.385.63%111,891
Oct 23, 20250.360.360.360.360.36-34,769
Oct 22, 20250.350.360.350.360.364.41%23,961
Oct 20, 20250.340.340.340.340.34-9,828
Oct 17, 20250.350.360.340.340.341.49%85,312
Oct 16, 20250.340.350.320.340.341.52%307,233
Oct 14, 20250.330.330.330.330.33-27,618
Oct 13, 20250.330.330.330.330.331.54%54,004
Oct 10, 20250.330.330.330.330.33-154
Oct 9, 20250.330.330.330.330.33-6,017
Oct 8, 20250.330.330.330.330.33-6,795
Oct 3, 20250.330.330.330.330.33-1.52%83,659
Oct 2, 20250.330.330.330.330.33-62,394
Oct 1, 20250.330.330.330.330.33-5.71%61,738