Skip to main content
Bell Equipment Limited (JSE:BEL)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,200.00
0.00 (0.00%)
Apr 22, 2026, 9:09 AM SAST

Bell Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,200.004,200.004,200.004,200.004,200.00--
Apr 23, 20264,200.004,200.004,200.004,200.004,200.00--
Apr 22, 20264,099.004,200.004,098.004,200.004,200.000.48%21,277
Apr 21, 20264,099.004,299.004,099.004,180.004,080.00-2.79%7,578
Apr 20, 20264,300.004,300.004,300.004,300.004,197.132.65%2,100
Apr 17, 20264,199.004,200.004,189.004,189.004,088.78-0.24%26,403
Apr 16, 20264,200.004,200.004,050.004,199.004,098.551.18%5,680
Apr 15, 20264,336.004,336.004,026.004,150.004,050.721.22%12,040
Apr 14, 20264,400.004,400.004,025.004,100.004,001.91-2.38%18,121
Apr 13, 20264,185.004,200.004,185.004,200.004,099.520.19%11,350
Apr 10, 20264,200.004,200.004,000.004,192.004,091.71-0.14%35,805
Apr 9, 20263,990.004,198.003,900.004,198.004,097.577.70%13,864
Apr 8, 20263,899.003,989.003,898.003,898.003,804.75-5,035
Apr 7, 20263,799.003,990.003,798.003,898.003,804.752.63%10,774
Apr 2, 20263,723.003,798.003,722.003,798.003,707.14-0.05%2,655
Apr 1, 20263,800.003,800.003,800.003,800.003,709.09--
Mar 31, 20263,800.003,800.003,800.003,800.003,709.09-1.12%1,050
Mar 30, 20263,844.003,869.003,624.003,843.003,751.06-0.03%15,865
Mar 27, 20263,735.003,844.003,735.003,844.003,752.041.18%5,600
Mar 26, 20263,799.003,799.003,799.003,799.003,708.11--
Mar 25, 20263,844.003,844.003,771.003,799.003,708.112.51%489
Mar 24, 20263,844.003,844.003,650.003,706.003,617.34-2.91%11,684
Mar 23, 20263,722.003,818.003,691.003,817.003,725.682.50%12,654
Mar 20, 20263,612.003,843.003,612.003,724.003,634.91-3.25%8,913
Mar 19, 20263,750.003,849.003,750.003,849.003,756.920.13%300
Mar 18, 20263,850.003,850.003,762.003,844.003,752.04-0.16%28,491
Mar 17, 20263,850.003,890.003,850.003,850.003,757.89-1.08%9,645
Mar 16, 20263,840.003,892.003,840.003,892.003,798.890.05%27,126
Mar 13, 20263,879.003,898.003,879.003,890.003,796.94-0.51%12,207
Mar 12, 20263,934.003,940.003,799.003,910.003,816.46-0.64%18,853
Mar 11, 20263,935.003,935.003,801.003,935.003,840.86-0.13%5,535
Mar 10, 20263,756.003,940.003,756.003,940.003,845.74-1.48%540
Mar 9, 20264,000.004,178.003,798.003,999.003,903.330.30%13,005
Mar 6, 20263,951.004,074.003,900.003,987.003,891.620.94%20,843
Mar 5, 20263,901.003,950.003,900.003,950.003,855.50-12,235
Mar 4, 20264,000.004,000.003,899.003,950.003,855.50-16,479
Mar 3, 20263,950.003,950.003,865.003,950.003,855.50-12,335
Mar 2, 20263,950.003,950.003,950.003,950.003,855.50-1.00%56,645
Feb 27, 20263,866.004,000.003,866.003,990.003,894.550.05%9,722
Feb 26, 20263,950.003,989.003,899.003,988.003,892.59-0.30%1,802
Feb 25, 20263,898.004,000.003,898.004,000.003,904.312.56%35,000
Feb 24, 20263,979.003,979.003,900.003,900.003,806.70-2.01%1,758
Feb 23, 20263,894.003,980.003,867.003,980.003,884.782.26%38,749
Feb 20, 20263,892.003,892.003,892.003,892.003,798.89-0.08%295
Feb 19, 20264,000.004,000.003,895.003,895.003,801.822.37%18,460
Feb 18, 20263,755.003,808.003,750.003,805.003,713.970.42%29,151
Feb 17, 20263,805.003,808.003,750.003,789.003,698.35-0.53%14,833
Feb 16, 20264,000.004,000.003,809.003,809.003,717.88-110
Feb 13, 20263,811.003,811.003,805.003,809.003,717.88-0.05%6,246
Feb 12, 20263,813.003,899.003,811.003,811.003,719.83-0.76%27,078
Feb 11, 20263,855.003,875.003,839.003,840.003,748.13-0.78%16,370
Feb 10, 20263,812.003,896.003,812.003,870.003,777.42-0.77%512
Feb 9, 20263,868.003,950.003,813.003,900.003,806.700.03%9,108
Feb 6, 20263,868.003,992.003,867.003,899.003,805.72-0.03%4,586
Feb 5, 20263,900.003,900.003,900.003,900.003,806.701.30%100
Feb 4, 20263,812.003,930.003,812.003,850.003,757.89-19,241
Feb 3, 20263,949.003,949.003,812.003,850.003,757.89-1.48%2,689
Feb 2, 20263,908.003,908.003,908.003,908.003,814.51--
Jan 30, 20263,998.003,998.003,908.003,908.003,814.51-2.28%1,892
Jan 29, 20263,841.004,000.003,841.003,999.003,903.33-0.03%521
Jan 28, 20264,000.004,000.004,000.004,000.003,904.31--
Jan 27, 20263,871.004,000.003,871.004,000.003,904.310.03%6,282
Jan 26, 20263,999.003,999.003,999.003,999.003,903.332.09%100
Jan 23, 20263,850.003,949.003,850.003,917.003,823.291.77%15,225
Jan 22, 20263,849.003,975.003,810.003,849.003,756.920.26%11,977
Jan 21, 20263,890.003,996.003,810.003,839.003,747.160.34%1,818
Jan 20, 20264,116.004,116.003,826.003,826.003,734.47-0.62%97,862
Jan 19, 20264,026.004,026.003,850.003,850.003,757.89-0.52%21,568
Jan 16, 20263,856.003,871.003,856.003,870.003,777.420.36%16,076
Jan 15, 20264,300.004,300.003,856.003,856.003,763.750.16%3,171
Jan 14, 20263,915.003,978.003,850.003,850.003,757.89-3.14%68,697
Jan 13, 20263,981.003,981.003,915.003,975.003,879.90-0.63%13,729
Jan 12, 20264,000.004,000.004,000.004,000.003,904.31--
Jan 9, 20264,010.004,048.004,000.004,000.003,904.31-1.23%5,633
Jan 8, 20264,050.004,050.004,050.004,050.003,953.11--
Jan 7, 20264,035.004,050.004,000.004,050.003,953.11-1.20%21,401
Jan 6, 20264,349.004,349.004,080.004,099.004,000.94-0.27%10,365
Jan 5, 20264,110.004,110.004,110.004,110.004,011.67-2,001
Jan 2, 20264,110.004,110.004,110.004,110.004,011.67-2.14%150
Dec 31, 20254,111.004,200.004,110.004,200.004,099.52-2,687
Dec 30, 20254,200.004,200.004,200.004,200.004,099.521.20%506
Dec 29, 20254,111.004,200.004,110.004,150.004,050.72-1.75%3,162
Dec 24, 20254,224.004,224.004,224.004,224.004,122.95-0.02%1,322
Dec 23, 20254,225.004,225.004,225.004,225.004,123.92-0.21%765
Dec 22, 20254,110.004,234.004,110.004,234.004,132.71-0.35%280
Dec 19, 20254,249.004,249.004,249.004,249.004,147.35-5,239
Dec 18, 20254,111.004,263.004,111.004,249.004,147.353.38%1,210
Dec 17, 20254,118.004,118.004,110.004,110.004,011.67-4.40%5,000
Dec 15, 20254,299.004,299.004,299.004,299.004,196.15-1.17%322
Dec 12, 20254,350.004,351.004,350.004,350.004,245.933.57%5,128
Dec 11, 20254,200.004,200.004,200.004,200.004,099.52--
Dec 10, 20254,200.004,200.004,116.004,200.004,099.52-3,780
Dec 9, 20254,202.004,299.004,170.004,200.004,099.52-3.45%85,534
Dec 8, 20254,350.004,392.004,350.004,350.004,245.930.02%22,722
Dec 5, 20254,350.004,350.004,310.004,349.004,244.961.14%43,807
Dec 4, 20254,299.004,300.004,299.004,300.004,197.130.02%6,644
Dec 3, 20254,235.004,299.004,235.004,299.004,196.15-1,213
Dec 2, 20254,299.004,299.004,231.004,299.004,196.150.96%17,161
Dec 1, 20254,300.004,300.004,256.004,258.004,156.13-0.70%118,741
Nov 28, 20254,275.004,300.004,241.004,288.004,185.420.28%215,956