Skip to main content
Bellavista Resources Limited (ASX:BVR)
Australia flag Australia · Delayed Price · Currency is AUD
0.630
-0.005 (-0.79%)
Apr 29, 2026, 4:10 PM AEST

Bellavista Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.650.650.600.630.63-0.79%446,180
Apr 28, 20260.680.680.630.640.64-5.93%303,312
Apr 27, 20260.670.700.660.680.680.75%328,099
Apr 24, 20260.650.680.640.670.673.08%236,039
Apr 23, 20260.620.650.600.650.656.56%268,260
Apr 22, 20260.630.640.610.610.61-3.94%317,506
Apr 21, 20260.630.650.630.640.642.42%108,739
Apr 20, 20260.650.680.620.620.62-1.59%738,235
Apr 17, 20260.600.650.600.630.635.88%780,153
Apr 16, 20260.600.610.590.600.60-0.83%175,708
Apr 15, 20260.590.620.590.600.601.69%428,830
Apr 14, 20260.570.590.550.590.595.36%245,860
Apr 13, 20260.570.580.550.560.56-3.45%253,216
Apr 10, 20260.590.600.570.580.58-1.69%752,801
Apr 9, 20260.610.610.580.590.59-1.67%461,300
Apr 8, 20260.580.610.570.600.6011.11%308,724
Apr 7, 20260.550.560.530.540.542.86%220,748
Apr 2, 20260.610.630.530.530.53-7.89%518,252
Apr 1, 20260.520.570.520.570.5711.76%778,190
Mar 31, 20260.500.530.480.510.512.00%289,882
Mar 30, 20260.500.510.500.500.50-2.91%17,029
Mar 27, 20260.470.520.470.520.529.57%189,156
Mar 26, 20260.540.540.460.470.47-7.84%216,778
Mar 25, 20260.490.530.490.510.516.25%395,756
Mar 24, 20260.500.530.480.480.48-1.03%443,173
Mar 23, 20260.550.550.480.490.49-17.09%714,749
Mar 20, 20260.610.610.580.590.59-7.14%120,248
Mar 19, 20260.700.700.620.630.63-15.44%366,601
Mar 18, 20260.750.750.740.750.75-262,461
Mar 17, 20260.710.750.690.750.758.76%215,046
Mar 16, 20260.700.700.650.690.69-3.52%365,916
Mar 13, 20260.740.740.680.710.71-5.96%259,825
Mar 12, 20260.770.770.740.760.76-2.58%200,870
Mar 11, 20260.720.780.720.780.788.39%206,633
Mar 10, 20260.730.750.700.720.72-0.69%1,664,269
Mar 9, 20260.770.770.680.720.72-8.86%626,514
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