Skip to main content
Bell Equipment Limited (JSE:BEL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,349.00
+49.00 (1.14%)
At close: Dec 5, 2025

Bell Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,350.004,350.004,310.004,349.004,349.001.14%43,807
Dec 4, 20254,299.004,300.004,299.004,300.004,300.000.02%6,644
Dec 3, 20254,235.004,299.004,235.004,299.004,299.00-1,213
Dec 2, 20254,299.004,299.004,231.004,299.004,299.000.96%17,161
Dec 1, 20254,300.004,300.004,256.004,258.004,258.00-0.70%118,741
Nov 28, 20254,275.004,300.004,241.004,288.004,288.000.28%215,956
Nov 27, 20254,276.004,276.004,276.004,276.004,276.00-0.05%270
Nov 26, 20254,166.004,279.004,166.004,278.004,278.000.66%8,332
Nov 25, 20254,259.004,259.004,186.004,250.004,250.002.04%356
Nov 24, 20254,171.004,249.004,165.004,165.004,165.00-2.07%9,901
Nov 21, 20254,253.004,253.004,253.004,253.004,253.00--
Nov 20, 20254,259.004,260.004,186.004,253.004,253.00-0.07%2,338
Nov 19, 20254,213.004,256.004,176.004,256.004,256.000.95%1,682
Nov 18, 20254,200.004,300.004,200.004,216.004,216.000.14%51,013
Nov 17, 20254,231.004,234.004,210.004,210.004,210.00-2.09%890
Nov 14, 20254,300.004,300.004,300.004,300.004,300.00--
Nov 13, 20254,299.004,300.004,276.004,300.004,300.00-10,199
Nov 12, 20254,299.004,340.004,256.004,300.004,300.001.15%102,764
Nov 11, 20254,299.004,299.004,250.004,251.004,251.00-1.14%3,933
Nov 10, 20254,299.004,310.004,261.004,300.004,300.002.14%74,993
Nov 7, 20254,309.004,309.004,210.004,210.004,210.00-2.30%2,326
Nov 6, 20254,285.004,309.004,210.004,309.004,309.000.28%8,500
Nov 5, 20254,230.004,297.004,220.004,297.004,297.001.58%5,808
Nov 4, 20254,211.004,240.004,211.004,230.004,230.000.31%6,320
Nov 3, 20254,256.004,256.004,217.004,217.004,217.00-2.16%10,831
Oct 31, 20254,306.004,310.004,255.004,310.004,310.00-0.92%11,090
Oct 30, 20254,301.004,350.004,301.004,350.004,350.00-69
Oct 29, 20254,340.004,351.004,330.004,350.004,350.000.23%137,826
Oct 28, 20254,345.004,345.004,325.004,340.004,340.00-0.12%10,565
Oct 27, 20254,286.004,345.004,286.004,345.004,345.000.84%89
Oct 24, 20254,347.004,350.004,309.004,309.004,309.00-0.94%45,048
Oct 23, 20254,349.004,350.004,282.004,350.004,350.00-9,067
Oct 22, 20254,327.004,350.004,277.004,350.004,350.000.53%19,197
Oct 21, 20254,305.004,327.004,270.004,327.004,327.00-0.46%8,983
Oct 20, 20254,267.004,347.004,255.004,347.004,347.00-0.07%16,063
Oct 17, 20254,301.004,350.004,245.004,350.004,350.00-63,328
Oct 16, 20254,349.004,400.004,310.004,350.004,350.001.16%114,428
Oct 15, 20254,350.004,350.004,292.004,300.004,300.00-1.71%5,322
Oct 14, 20254,379.004,400.004,321.004,375.004,375.00-0.11%108,735
Oct 13, 20254,380.004,380.004,380.004,380.004,380.00-0.41%120
Oct 10, 20254,394.004,398.004,265.004,398.004,398.000.11%29,919
Oct 9, 20254,400.004,400.004,350.004,393.004,393.000.99%14,672
Oct 8, 20254,211.004,350.004,211.004,350.004,350.003.33%3,687
Oct 7, 20254,231.004,357.004,210.004,210.004,210.00-0.92%52,221
Oct 6, 20254,211.004,249.004,211.004,249.004,249.000.57%3,853
Oct 3, 20254,248.004,248.004,225.004,225.004,225.00-1.31%14,428
Oct 2, 20254,281.004,281.004,281.004,281.004,281.00--
Oct 1, 20254,281.004,281.004,281.004,281.004,281.00--
Sep 30, 20254,212.004,350.004,212.004,281.004,281.00-1.47%14,955
Sep 29, 20254,448.004,448.004,345.004,345.004,345.00-2.36%22,648
Sep 26, 20254,450.004,450.004,450.004,450.004,450.00--
Sep 25, 20254,434.004,465.004,434.004,450.004,450.00-0.34%14,584
Sep 23, 20254,451.004,465.004,451.004,465.004,465.00-0.09%5,259
Sep 22, 20254,466.004,469.004,451.004,469.004,469.00-1.35%22,288
Sep 19, 20254,541.004,541.004,451.004,530.004,530.00-0.98%36,264
Sep 18, 20254,575.004,575.004,575.004,575.004,575.00--
Sep 17, 20254,575.004,575.004,575.004,575.004,575.00--
Sep 16, 20254,609.004,639.004,525.004,575.004,575.00-1.59%52,085
Sep 15, 20254,649.004,649.004,649.004,649.004,649.00-0.02%200
Sep 12, 20254,649.004,650.004,649.004,650.004,650.00-0.11%20,000
Sep 11, 20254,655.004,655.004,655.004,655.004,655.00--
Sep 10, 20254,499.004,680.004,499.004,655.004,655.004.61%40,796
Sep 9, 20254,251.004,450.004,251.004,450.004,450.002.30%28,192
Sep 8, 20254,185.004,350.004,185.004,350.004,350.003.99%48,834
Sep 5, 20254,100.004,183.004,100.004,183.004,183.002.65%11,083
Sep 4, 20254,049.004,100.004,032.004,075.004,075.003.16%139,312
Sep 3, 20253,950.003,950.003,851.003,950.003,950.00-1.25%11,886
Sep 2, 20253,950.004,000.003,881.004,000.004,000.002.56%9,074
Sep 1, 20254,011.004,011.003,900.003,900.003,900.00-4.22%37,858
Aug 29, 20254,029.004,100.004,000.004,072.004,072.003.35%105,579
Aug 28, 20253,936.003,940.003,936.003,940.003,940.000.13%1,065
Aug 27, 20253,935.003,935.003,935.003,935.003,935.00--
Aug 26, 20254,050.004,050.003,925.003,935.003,935.000.13%44,345
Aug 25, 20253,980.003,980.003,930.003,930.003,930.00-1.26%78,111
Aug 22, 20253,980.003,980.003,980.003,980.003,980.00-0.05%53
Aug 21, 20253,982.004,068.003,981.003,982.003,982.00-0.45%21,175
Aug 20, 20254,070.004,070.004,000.004,000.004,000.00-0.50%50,837
Aug 19, 20254,020.004,070.004,020.004,020.004,020.00-646
Aug 18, 20254,070.004,070.004,020.004,020.004,020.00-0.81%1,973
Aug 15, 20254,052.004,053.004,052.004,053.004,053.00-2.05%5,281
Aug 14, 20254,051.004,139.004,051.004,138.004,138.002.55%3,358
Aug 13, 20254,199.004,199.004,035.004,035.004,035.00-0.86%768
Aug 12, 20254,099.004,149.004,070.004,070.004,070.001.50%2,127
Aug 11, 20254,001.004,010.004,001.004,010.004,010.00-4.04%1,500
Aug 8, 20254,179.004,179.004,179.004,179.004,179.00--
Aug 7, 20254,049.004,179.004,049.004,179.004,179.004.48%17,781
Aug 6, 20254,102.004,137.004,000.004,000.004,000.00-1.96%3,732
Aug 5, 20254,100.004,198.004,079.004,080.004,080.00-0.24%9,272
Aug 4, 20254,100.004,100.004,007.004,090.004,090.002.20%39,624
Aug 1, 20254,060.004,100.004,002.004,002.004,002.00-1.19%35,218
Jul 31, 20254,050.004,100.004,050.004,050.004,050.00-1.22%12,195
Jul 30, 20254,100.004,100.004,100.004,100.004,100.000.86%12,640
Jul 29, 20253,997.004,065.003,931.004,065.004,065.002.01%14,024
Jul 28, 20254,089.004,089.003,985.003,985.003,985.00-1.31%6,647
Jul 25, 20254,089.004,089.003,980.004,038.004,038.000.95%1,463
Jul 24, 20254,026.004,026.004,000.004,000.004,000.000.86%2,177
Jul 23, 20254,094.004,094.003,966.003,966.003,966.00-1.10%40,247
Jul 22, 20254,099.004,100.004,010.004,010.004,010.00-1.64%75,141
Jul 21, 20254,053.004,100.004,013.004,077.004,077.00-0.54%15,545
Jul 18, 20254,100.004,120.004,099.004,099.004,099.00-0.02%9,790