Skip to main content
Bell Equipment Limited (JSE:BEL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,798.00
-189.00 (-4.74%)
Mar 9, 2026, 4:18 PM SAST

Bell Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,000.004,178.003,798.003,999.003,999.000.30%13,005
Mar 6, 20263,951.004,074.003,900.003,987.003,987.000.94%20,843
Mar 5, 20263,901.003,950.003,900.003,950.003,950.00-12,235
Mar 4, 20264,000.004,000.003,899.003,950.003,950.00-16,479
Mar 3, 20263,950.003,950.003,865.003,950.003,950.00-12,335
Mar 2, 20263,950.003,950.003,950.003,950.003,950.00-1.00%56,645
Feb 27, 20263,866.004,000.003,866.003,990.003,990.000.05%9,722
Feb 26, 20263,950.003,989.003,899.003,988.003,988.00-0.30%1,802
Feb 25, 20263,898.004,000.003,898.004,000.004,000.002.56%35,000
Feb 24, 20263,979.003,979.003,900.003,900.003,900.00-2.01%1,758
Feb 23, 20263,894.003,980.003,867.003,980.003,980.002.26%38,749
Feb 20, 20263,892.003,892.003,892.003,892.003,892.00-0.08%295
Feb 19, 20264,000.004,000.003,895.003,895.003,895.002.37%18,460
Feb 18, 20263,755.003,808.003,750.003,805.003,805.000.42%29,151
Feb 17, 20263,805.003,808.003,750.003,789.003,789.00-0.53%14,833
Feb 16, 20264,000.004,000.003,809.003,809.003,809.00-110
Feb 13, 20263,811.003,811.003,805.003,809.003,809.00-0.05%6,246
Feb 12, 20263,813.003,899.003,811.003,811.003,811.00-0.76%27,078
Feb 11, 20263,855.003,875.003,839.003,840.003,840.00-0.78%16,370
Feb 10, 20263,812.003,896.003,812.003,870.003,870.00-0.77%512
Feb 9, 20263,868.003,950.003,813.003,900.003,900.000.03%9,108
Feb 6, 20263,868.003,992.003,867.003,899.003,899.00-0.03%4,586
Feb 5, 20263,900.003,900.003,900.003,900.003,900.001.30%100
Feb 4, 20263,812.003,930.003,812.003,850.003,850.00-19,241
Feb 3, 20263,949.003,949.003,812.003,850.003,850.00-1.48%2,689
Feb 2, 20263,908.003,908.003,908.003,908.003,908.00--
Jan 30, 20263,998.003,998.003,908.003,908.003,908.00-2.28%1,892
Jan 29, 20263,841.004,000.003,841.003,999.003,999.00-0.03%521
Jan 28, 20264,000.004,000.004,000.004,000.004,000.00--
Jan 27, 20263,871.004,000.003,871.004,000.004,000.000.03%6,282
Jan 26, 20263,999.003,999.003,999.003,999.003,999.002.09%100
Jan 23, 20263,850.003,949.003,850.003,917.003,917.001.77%15,225
Jan 22, 20263,849.003,975.003,810.003,849.003,849.000.26%11,977
Jan 21, 20263,890.003,996.003,810.003,839.003,839.000.34%1,818
Jan 20, 20264,116.004,116.003,826.003,826.003,826.00-0.62%97,862
Jan 19, 20264,026.004,026.003,850.003,850.003,850.00-0.52%21,568
Jan 16, 20263,856.003,871.003,856.003,870.003,870.000.36%16,076
Jan 15, 20264,300.004,300.003,856.003,856.003,856.000.16%3,171
Jan 14, 20263,915.003,978.003,850.003,850.003,850.00-3.14%68,697
Jan 13, 20263,981.003,981.003,915.003,975.003,975.00-0.63%13,729
Jan 12, 20264,000.004,000.004,000.004,000.004,000.00--
Jan 9, 20264,010.004,048.004,000.004,000.004,000.00-1.23%5,633
Jan 8, 20264,050.004,050.004,050.004,050.004,050.00--
Jan 7, 20264,035.004,050.004,000.004,050.004,050.00-1.20%21,401
Jan 6, 20264,349.004,349.004,080.004,099.004,099.00-0.27%10,365
Jan 5, 20264,110.004,110.004,110.004,110.004,110.00-2,001
Jan 2, 20264,110.004,110.004,110.004,110.004,110.00-2.14%150
Dec 31, 20254,111.004,200.004,110.004,200.004,200.00-2,687
Dec 30, 20254,200.004,200.004,200.004,200.004,200.001.20%506
Dec 29, 20254,111.004,200.004,110.004,150.004,150.00-1.75%3,162
Dec 24, 20254,224.004,224.004,224.004,224.004,224.00-0.02%1,322
Dec 23, 20254,225.004,225.004,225.004,225.004,225.00-0.21%765
Dec 22, 20254,110.004,234.004,110.004,234.004,234.00-0.35%280
Dec 19, 20254,249.004,249.004,249.004,249.004,249.00-5,239
Dec 18, 20254,111.004,263.004,111.004,249.004,249.003.38%1,210
Dec 17, 20254,118.004,118.004,110.004,110.004,110.00-4.40%5,000
Dec 15, 20254,299.004,299.004,299.004,299.004,299.00-1.17%322
Dec 12, 20254,350.004,351.004,350.004,350.004,350.003.57%5,128
Dec 11, 20254,200.004,200.004,200.004,200.004,200.00--
Dec 10, 20254,200.004,200.004,116.004,200.004,200.00-3,780
Dec 9, 20254,202.004,299.004,170.004,200.004,200.00-3.45%85,534
Dec 8, 20254,350.004,392.004,350.004,350.004,350.000.02%22,722
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