ASX:BFG
Bell Financial Group Limited Stock Price (Quote)
$1.36
+0.0100 (+0.741%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 BFG.AX stock ended at $1.36. This is 0.741% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.99% from a day low at $1.34 to a day high of $1.38. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $1.35 | $1.38 | $1.34 | $1.36 | 320 922 |
| May 03, 2024 | $1.34 | $1.35 | $1.34 | $1.35 | 115 782 |
| May 02, 2024 | $1.35 | $1.35 | $1.32 | $1.33 | 38 383 |
| May 01, 2024 | $1.35 | $1.36 | $1.33 | $1.35 | 83 948 |
| Apr 30, 2024 | $1.35 | $1.35 | $1.35 | $1.35 | 4 346 |
| Apr 29, 2024 | $1.33 | $1.35 | $1.33 | $1.34 | 35 828 |
| Apr 26, 2024 | $1.34 | $1.35 | $1.34 | $1.35 | 10 594 |
| Apr 24, 2024 | $1.35 | $1.35 | $1.33 | $1.34 | 29 642 |
| Apr 23, 2024 | $1.36 | $1.36 | $1.33 | $1.34 | 86 432 |
| Apr 22, 2024 | $1.36 | $1.38 | $1.33 | $1.38 | 10 365 |
| Apr 19, 2024 | $1.35 | $1.38 | $1.35 | $1.35 | 293 519 |
| Apr 18, 2024 | $1.35 | $1.35 | $1.35 | $1.35 | 51 141 |
| Apr 17, 2024 | $1.34 | $1.35 | $1.31 | $1.35 | 28 704 |
| Apr 16, 2024 | $1.34 | $1.34 | $1.32 | $1.33 | 126 624 |
| Apr 15, 2024 | $1.35 | $1.35 | $1.34 | $1.34 | 14 172 |
| Apr 12, 2024 | $1.35 | $1.36 | $1.30 | $1.36 | 90 705 |
| Apr 11, 2024 | $1.34 | $1.36 | $1.34 | $1.36 | 49 958 |
| Apr 10, 2024 | $1.39 | $1.39 | $1.34 | $1.36 | 22 583 |
| Apr 09, 2024 | $1.35 | $1.38 | $1.31 | $1.38 | 142 215 |
| Apr 08, 2024 | $1.35 | $1.35 | $1.34 | $1.35 | 64 408 |
| Apr 05, 2024 | $1.35 | $1.35 | $1.33 | $1.34 | 71 890 |
| Apr 04, 2024 | $1.35 | $1.35 | $1.35 | $1.35 | 15 946 |
| Apr 03, 2024 | $1.36 | $1.36 | $1.35 | $1.35 | 3 744 |
| Apr 02, 2024 | $1.37 | $1.37 | $1.34 | $1.36 | 57 923 |
| Mar 28, 2024 | $1.36 | $1.37 | $1.34 | $1.36 | 66 670 |
