eg: Prices for BHP
Currently Mon 25-Jun-02 07:43:52 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BFG) BELL FINANCIAL GROUP LIMITED Daily Prices Page 2...
TOC Company Info for BFG Limits 
| Listing Code | BFG |
| Listing Name | BELL FINANCIAL GROUP LIMITED |
| GICS Sector | Financial Services |
| ISIN Name | BELL FINANCIAL GROUP |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000BFG7 |
Maximum Price date available .. Friday 30th May 2025
Latest price with VOLUME for BFG .. Friday 30th May 2025
BFG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BFG Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Oct-23 Wed | ### | ### | 1.27 | 1.275 | ### | ### | ### | ||
| 2024-Oct-22 Tue | 1.29 | ### | 1.29 | ### | 80.4 | 80.4 | 0.0 | ||
| 2024-Oct-21 Mon | ### | ### | 1.29 | ### | 49,972 | ### | ### | ### | 0.0 |
| 2024-Oct-18 Fri | 1.29 | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2024-Oct-17 Thu | ### | ### | 1.285 | ### | ### | ### | 0.0 | ||
| 2024-Oct-16 Wed | 1.29 | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2024-Oct-15 Tue | ### | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2024-Oct-14 Mon | ### | ### | 1.285 | ### | 97,027 | ### | 77.8 | 77.8 | 0.0 |
| 2024-Oct-11 Fri | 1.285 | ### | 1.285 | ### | 10,551 | 6,779 | ### | ### | 0.0 |
| 2024-Oct-10 Thu | 1.285 | ### | 1.285 | ### | 79.3 | 79.3 | 0.0 | ||
| 2024-Oct-09 Wed | 1.275 | ### | ### | ### | 51,379 | 0 | 87.0 | 87.0 | 0.0 |
| 2024-Oct-08 Tue | 1.25 | 1.275 | 1.25 | 1.275 | ### | ### | ### | ||
| 2024-Oct-07 Mon | 1.28 | 1.28 | 1.24 | 1.28 | ### | ### | ### | ||
| 2024-Oct-04 Fri | ### | ### | 1.28 | 1.28 | ### | ### | ### | ||
| 2024-Oct-03 Thu | ### | ### | ### | ### | 49,221 | 0 | 15.5 | 15.5 | 0.0 |
| 2024-Oct-02 Wed | 1.345 | ### | 1.345 | 1.355 | ### | ### | ### | ||
| 2024-Oct-01 Tue | ### | ### | 1.345 | 1.345 | ### | ### | ### | ||
| 2024-Sep-30 Mon | ### | ### | ### | ### | 248,878 | 0 | ### | ### | 0.0 |
| 2024-Sep-27 Fri | ### | 1.375 | ### | ### | 81,324 | ### | 65.1 | 65.1 | 0.0 |
| 2024-Sep-26 Thu | ### | ### | ### | ### | 29,288 | 0 | ### | ### | 0.0 |
| 2024-Sep-25 Wed | ### | ### | ### | ### | 23,170 | 0 | 77.5 | 77.5 | 0.0 |
| 2024-Sep-24 Tue | ### | ### | ### | ### | 90.8 | 90.8 | 0.0 | ||
| 2024-Sep-23 Mon | 1.2375 | 1.275 | 1.23 | ### | 116,428 | 145,826 | ### | ### | 0.0 |
| 2024-Sep-20 Fri | 1.255 | 1.275 | 1.2475 | 1.25 | ### | ### | ### | ||
| 2024-Sep-19 Thu | 1.26 | ### | 1.245 | 1.26 | 62.4 | 62.4 | ### | ||
| 2024-Sep-18 Wed | ### | 1.25 | ### | 1.25 | 78.5 | 78.5 | ### | ||
| 2024-Sep-17 Tue | 1.225 | 1.255 | 1.225 | ### | ### | ### | 0.0 | ||
| 2024-Sep-16 Mon | 1.24 | 1.27 | 1.225 | 1.225 | 115,657 | 144,282 | ### | ### | 0.1 |
| 2024-Sep-13 Fri | 1.23 | 1.25 | 1.23 | ### | 68.7 | 68.7 | 0.0 | ||
| 2024-Sep-12 Thu | 1.23 | 1.245 | 1.22 | 1.245 | 54,857 | ### | ### | ### | 0.1 |
| 2024-Sep-11 Wed | 1.22 | ### | 1.22 | 1.23 | ### | ### | 0.1 | ||
| 2024-Sep-10 Tue | 1.245 | 1.245 | 1.22 | ### | 34,458 | ### | 30.5 | 30.5 | 0.0 |
| 2024-Sep-09 Mon | ### | 1.25 | ### | 1.25 | ### | ### | ### | ||
| 2024-Sep-06 Fri | 1.275 | 1.275 | 1.23 | 1.23 | 13.3 | 13.3 | 0.1 | ||
| 2024-Sep-05 Thu | 1.28 | 1.28 | 1.25 | 1.275 | 88,184 | 111,552 | 35.3 | 35.3 | ### |
| 2024-Sep-04 Wed | 1.29 | 1.29 | 1.225 | 1.28 | 39.2 | 39.2 | ### | ||
| 2024-Sep-03 Tue | ### | 1.3075 | 1.29 | 1.29 | 66,373 | ### | ### | ### | 0.1 |
| 2024-Sep-02 Mon | ### | ### | 1.26 | ### | ### | ### | 0.0 | ||
| 2024-Aug-30 Fri | ### | ### | ### | ### | 64.5 | 64.5 | 0.0 | ||
| 2024-Aug-29 Thu | ### | 1.345 | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 2024-Aug-28 Wed | 1.4 | 1.4 | 1.4 | 1.4 | 0 | ### | |||
| 2024-Aug-27 Tue | 1.41 | 1.445 | 1.375 | 1.4 | 119,752 | 168,850 | ### | ### | ### |
| 2024-Aug-26 Mon | 1.41 | 1.42 | ### | ### | 145,522 | 103,320 | ### | ### | 0.0 |
| 2024-Aug-23 Fri | ### | 1.43 | ### | 1.4 | ### | ### | ### | ||
| 2024-Aug-22 Thu | 1.41 | 1.425 | 1.4 | 1.42 | 1,613,184 | 2,278,622 | 73.8 | 73.8 | ### |
| 2024-Aug-21 Wed | ### | 1.45 | 1.4 | 1.425 | ### | ### | ### | ||
| 2024-Aug-20 Tue | 1.44 | 1.44 | 1.41 | 1.41 | 36,285 | ### | ### | ### | ### |
| 2024-Aug-19 Mon | 1.445 | 1.445 | ### | 1.44 | 77,451 | 55,958 | ### | ### | 0.1 |
| 2024-Aug-16 Fri | 1.455 | 1.455 | ### | 1.41 | 116,189 | 84,527 | ### | ### | ### |
| 2024-Aug-15 Thu | ### | ### | 1.44 | 1.44 | 79,483 | 57,227 | ### | ### | 0.1 |
| 2024-Aug-14 Wed | 1.46 | ### | 1.45 | ### | ### | ### | 0.0 | ||
| 2024-Aug-13 Tue | 1.445 | 1.48 | 1.445 | 1.455 | 66,089 | 96,655 | ### | ### | ### |
| 2024-Aug-12 Mon | 1.42 | 1.45 | 1.42 | 1.45 | ### | ### | ### | ||
| 2024-Aug-09 Fri | ### | 1.42 | 1.4 | 1.42 | 52,750 | 74,377 | ### | ### | ### |
| 2024-Aug-08 Thu | 1.4 | ### | ### | ### | 20,528 | 0 | ### | ### | 0.0 |
| 2024-Aug-07 Wed | 1.4 | ### | 1.385 | ### | 22,347 | 15,475 | 71.8 | 71.8 | 0.0 |
| 2024-Aug-06 Tue | ### | 1.43 | ### | 1.42 | 164,952 | 117,940 | 86.1 | 86.1 | ### |
| 2024-Aug-05 Mon | 1.43 | 1.43 | ### | ### | 40.8 | 40.8 | 0.0 | ||
| 2024-Aug-02 Fri | 1.43 | 1.43 | 1.4025 | 1.42 | 96,785 | 137,071 | 34.2 | 34.2 | ### |
| 2024-Aug-01 Thu | 1.44 | 1.455 | 1.43 | 1.43 | 43,743 | ### | 31.1 | 31.1 | 0.1 |
| 2024-Jul-31 Wed | 1.45 | 1.46 | 1.45 | 1.46 | 60.8 | 60.8 | 0.1 | ||
| 2024-Jul-30 Tue | 1.44 | 1.46 | 1.43 | 1.46 | ### | ### | 0.1 | ||
| 2024-Jul-29 Mon | 1.425 | ### | 1.42 | ### | 77.3 | 77.3 | 0.0 | ||
| 2024-Jul-26 Fri | 1.43 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-25 Thu | 1.445 | 1.455 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-24 Wed | 1.47 | 1.475 | 1.455 | 1.455 | 77,877 | 114,089 | ### | ### | ### |
| 2024-Jul-23 Tue | 1.45 | 1.47 | ### | 1.47 | 80.9 | 80.9 | ### | ||
| 2024-Jul-22 Mon | 1.475 | ### | 1.43 | 1.43 | 16.6 | 16.6 | 0.1 | ||
| 2024-Jul-19 Fri | 1.5 | 1.5 | 1.47 | 1.47 | ### | ### | ### | ||
| 2024-Jul-18 Thu | 1.49 | ### | 1.48 | ### | 80.5 | 80.5 | 0.0 | ||
| 2024-Jul-17 Wed | 1.475 | ### | 1.46 | 1.48 | 146,545 | 106,977 | 69.3 | 69.3 | 0.1 |
| 2024-Jul-16 Tue | 1.455 | 1.475 | 1.44 | 1.475 | ### | ### | 0.1 | ||
| 2024-Jul-15 Mon | ### | 1.47 | 1.41 | ### | 350,548 | 504,789 | 84.2 | 84.2 | 0.0 |
| 2024-Jul-12 Fri | 1.43 | 1.44 | 1.42 | 1.42 | 303,482 | 433,979 | ### | ### | ### |
| 2024-Jul-11 Thu | 1.42 | ### | ### | 1.42 | 336,270 | 0 | ### | ### | ### |
| 2024-Jul-10 Wed | 1.42 | ### | ### | 1.4 | 22.8 | 22.8 | ### | ||
| 2024-Jul-09 Tue | ### | ### | 1.355 | 1.355 | ### | ### | ### | ||
| 2024-Jul-08 Mon | ### | 1.41 | 1.385 | 1.385 | 16,153 | 22,573 | 25.4 | 25.4 | 0.1 |
| 2024-Jul-05 Fri | ### | 1.42 | ### | 1.41 | ### | ### | ### | ||
| 2024-Jul-04 Thu | ### | ### | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2024-Jul-03 Wed | ### | ### | ### | ### | 71,677 | 0 | ### | ### | 0.0 |
| 2024-Jul-02 Tue | ### | ### | ### | ### | 145,270 | 0 | ### | ### | 0.0 |
| 2024-Jul-01 Mon | 1.355 | ### | ### | ### | 113,443 | 0 | 33.5 | 33.5 | 0.0 |
| 2024-Jun-28 Fri | ### | 1.355 | ### | 1.355 | 6,282 | 4,256 | 66.1 | 66.1 | ### |
| 2024-Jun-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-26 Wed | ### | ### | 1.345 | ### | 73.9 | 73.9 | 0.0 | ||
| 2024-Jun-25 Tue | ### | ### | ### | ### | 56,853 | 0 | 82.3 | 82.3 | 0.0 |
| 2024-Jun-24 Mon | ### | ### | ### | ### | 42.2 | 42.2 | 0.0 | ||
| 2024-Jun-21 Fri | 1.325 | ### | 1.325 | ### | 81.0 | 81.0 | 0.0 | ||
| 2024-Jun-20 Thu | ### | ### | ### | ### | 293,653 | 0 | 29.9 | 29.9 | 0.0 |
| 2024-Jun-19 Wed | ### | 1.325 | ### | ### | 69.6 | 69.6 | 0.0 | ||
| 2024-Jun-18 Tue | ### | ### | ### | ### | 23,685 | 0 | 74.1 | 74.1 | 0.0 |
| 2024-Jun-17 Mon | ### | ### | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2024-Jun-14 Fri | 1.325 | 1.325 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-13 Thu | ### | 1.325 | ### | 1.325 | ### | ### | 0.1 | ||
| 2024-Jun-12 Wed | ### | ### | ### | ### | 79.6 | 79.6 | 0.0 | ||
| 2024-Jun-11 Tue | ### | ### | 1.29 | ### | 78.5 | 78.5 | 0.0 | ||
| 2024-Jun-07 Fri | ### | 1.325 | ### | 1.325 | 14,482 | ### | ### | ### | 0.1 |
| 2024-Jun-06 Thu | ### | ### | ### | ### | 30,223 | 0 | ### | ### | 0.0 |
| 2024-Jun-05 Wed | 1.325 | 1.325 | 1.325 | 1.325 | 8,244 | 10,923 | 69.6 | 69.6 | 0.1 |
| 2024-Jun-04 Tue | ### | 1.345 | 1.325 | 1.325 | 107,651 | ### | 40.9 | 40.9 | 0.1 |
| 2024-Jun-03 Mon | ### | ### | 1.285 | ### | 75,652 | ### | 82.8 | 82.8 | 0.0 |
| 2024-May-31 Fri | ### | ### | 1.29 | ### | 71.6 | 71.6 | 0.0 | ||
| 2024-May-30 Thu | 1.29 | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2024-May-29 Wed | 1.26 | ### | 1.26 | 1.29 | 159,323 | 100,373 | 86.7 | 86.7 | 0.1 |
| 2024-May-28 Tue | 1.25 | 1.26 | ### | 1.26 | 50,729 | 31,959 | ### | ### | ### |
| 2024-May-27 Mon | 1.24 | 1.26 | 1.24 | 1.25 | ### | ### | ### | ||
| 2024-May-24 Fri | 1.25 | 1.25 | 1.23 | 1.24 | 50,923 | 63,144 | 25.2 | 25.2 | 0.1 |
| 2024-May-23 Thu | 1.26 | 1.26 | 1.23 | 1.23 | 120,652 | ### | 17.8 | 17.8 | 0.1 |
| 2024-May-22 Wed | 1.28 | ### | 1.26 | ### | 61,288 | ### | ### | ### | 0.0 |
| 2024-May-21 Tue | 1.28 | ### | 1.255 | ### | 66,372 | 41,648 | 79.1 | 79.1 | 0.0 |
| 2024-May-20 Mon | ### | ### | 1.26 | ### | 86.1 | 86.1 | 0.0 | ||
| 2024-May-17 Fri | 1.28 | ### | 1.28 | 1.29 | 60,327 | ### | 74.0 | 74.0 | 0.1 |
| 2024-May-16 Thu | 1.27 | 1.29 | 1.27 | 1.29 | 35,528 | 45,475 | ### | ### | 0.1 |
| 2024-May-15 Wed | 1.27 | ### | ### | 1.28 | ### | ### | ### | ||
| 2024-May-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-13 Mon | 1.285 | ### | 1.285 | ### | 28,771 | 18,485 | 81.2 | 81.2 | 0.0 |
| 2024-May-10 Fri | ### | ### | 1.285 | 1.29 | 102,745 | ### | ### | ### | 0.1 |
| 2024-May-09 Thu | ### | ### | 1.28 | ### | 188,824 | 120,847 | 35.0 | 35.0 | 0.0 |
| 2024-May-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-07 Tue | ### | ### | ### | ### | 22.6 | 22.6 | 0.0 | ||
| 2024-May-06 Mon | ### | ### | ### | ### | 320,922 | 0 | ### | ### | 0.0 |
| 2024-May-03 Fri | ### | ### | ### | ### | 115,782 | 0 | 73.9 | 73.9 | 0.0 |
| 2024-May-02 Thu | ### | ### | ### | ### | 38,384 | 0 | ### | ### | 0.0 |
| 2024-May-01 Wed | ### | 1.355 | ### | ### | 83,948 | 56,874 | 72.0 | 72.0 | 0.0 |
| 2024-Apr-30 Tue | ### | ### | ### | ### | 4,346 | 0 | ### | ### | 0.0 |
| 2024-Apr-29 Mon | ### | ### | 1.325 | ### | 35,828 | ### | ### | ### | 0.0 |
| 2024-Apr-26 Fri | ### | 1.345 | ### | 1.345 | ### | ### | ### | ||
| 2024-Apr-24 Wed | ### | ### | 1.325 | ### | 29,642 | ### | 32.4 | 32.4 | 0.0 |
| 2024-Apr-23 Tue | 1.355 | 1.355 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | 1.355 | 1.375 | ### | 1.375 | 78.3 | 78.3 | 0.1 | ||
| 2024-Apr-19 Fri | ### | ### | 1.3475 | ### | 74.7 | 74.7 | 0.0 | ||
| 2024-Apr-18 Thu | ### | ### | ### | ### | 51,141 | 0 | 63.3 | 63.3 | 0.0 |
| 2024-Apr-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-16 Tue | ### | ### | ### | 1.325 | 126,624 | 0 | ### | ### | 0.1 |
| 2024-Apr-15 Mon | ### | ### | ### | ### | 14,172 | 0 | ### | ### | 0.0 |
| 2024-Apr-12 Fri | 1.345 | ### | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2024-Apr-11 Thu | ### | 1.355 | ### | 1.355 | 49,958 | 33,846 | ### | ### | ### |
| 2024-Apr-10 Wed | 1.385 | 1.385 | 1.3425 | 1.355 | 22,583 | ### | ### | ### | ### |
| 2024-Apr-09 Tue | 1.345 | 1.375 | ### | 1.375 | 83.9 | 83.9 | 0.1 | ||
| 2024-Apr-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-05 Fri | 1.345 | 1.345 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | 1.345 | 1.345 | 1.345 | 1.345 | 15,946 | 21,447 | 64.6 | 64.6 | ### |
| 2024-Apr-03 Wed | 1.355 | 1.355 | 1.345 | 1.345 | 3,744 | 5,054 | 37.9 | 37.9 | ### |
| 2024-Apr-02 Tue | ### | ### | ### | 1.355 | 57,923 | 0 | 30.6 | 30.6 | ### |
| 2024-Mar-28 Thu | 1.355 | ### | ### | ### | 66,670 | 0 | ### | ### | 0.0 |
| 2024-Mar-27 Wed | ### | 1.355 | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2024-Mar-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-25 Mon | ### | ### | 1.3125 | ### | 82.7 | 82.7 | 0.0 | ||
| 2024-Mar-22 Fri | ### | ### | ### | ### | 151,571 | 0 | ### | ### | 0.0 |
Basic Bottom of Page