Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 25-Jun-04 08:44:20 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BFG) BELL FINANCIAL GROUP LIMITED Daily Prices Page 21...

     Prev Section TOC    Company Info for BFG    Limits Next Section


Company Details for (BFG) BELL FINANCIAL GROUP LIMITED

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 .. Tuesday 3rd June 2025
Latest price with VOLUME for BFG .. Tuesday 3rd June 2025

BFG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 2.49 17,420,382 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BFG    Bottom Next Section


<< 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 >>


End of day Prices (full format),

150 Days for (BFG) BELL FINANCIAL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-May-01 Wed 0.685 0.71 0.685 ### 84.4 84.4 0.0
2013-Apr-30 Tue ### ### ### ### 54,827 0 88.5 88.5 0.0
2013-Apr-29 Mon ### ### ### ### ### ### 0.0
2013-Apr-26 Fri 0.7 ### ### ### 82.3 82.3 0.0
2013-Apr-24 Wed ### 0.7 ### ### 63.9 63.9 0.0
2013-Apr-23 Tue ### ### ### ### 82,488 0 74.2 74.2 0.0
2013-Apr-22 Mon 0.7 0.7 ### ### 21.6 21.6 0.0
2013-Apr-19 Fri ### 0.7 ### 0.7 109,488 38,320 70.0 70.0 ###
2013-Apr-18 Thu 0.7 0.71 0.7 0.71 ### ### ###
2013-Apr-17 Wed ### 0.71 ### 0.71 97.6 97.6 ###
2013-Apr-16 Tue ### ### ### ### ### ### 0.0
2013-Apr-15 Mon ### ### 0.625 0.625 19.0 19.0 0.0
2013-Apr-12 Fri ### ### ### ### ### ### 0.0
2013-Apr-11 Thu ### ### ### ### 0 0.0
2013-Apr-10 Wed ### ### ### ### 64,741 0 5.9 5.9 0.0
2013-Apr-09 Tue ### 0.73 0.7 0.71 29,288 20,940 ### ### ###
2013-Apr-08 Mon 0.71 0.71 0.7 ### 54,925 38,722 27.1 27.1 0.0
2013-Apr-05 Fri 0.73 0.73 0.71 0.73 50,440 ### ### ### 0.1
2013-Apr-04 Thu 0.73 0.755 0.72 0.755 94.2 94.2 ###
2013-Apr-03 Wed 0.745 0.77 0.745 0.75 ### ### ###
2013-Apr-02 Tue 0.75 0.75 0.73 0.74 24.7 24.7 0.1
2013-Mar-28 Thu 0.75 0.75 0.75 0.75 71.8 71.8 ###
2013-Mar-27 Wed 0.75 0.75 0.73 0.75 70.8 70.8 ###
2013-Mar-26 Tue 0.75 0.75 0.75 0.75 ### ### ###
2013-Mar-25 Mon 0.745 0.75 0.745 0.75 77.3 77.3 ###
2013-Mar-22 Fri 0.74 0.76 ### 0.76 47,020 ### 88.8 88.8 0.1
2013-Mar-21 Thu 0.8 0.83 0.73 0.78 ### ### 0.1
2013-Mar-20 Wed 0.79 0.79 0.73 0.78 ### ### 0.1
2013-Mar-19 Tue 0.825 0.83 ### 0.8 153,954 ### ### ### 0.1
2013-Mar-18 Mon 0.825 0.825 0.8 ### 29.7 29.7 0.0
2013-Mar-15 Fri ### 0.85 0.79 0.82 218,652 ### ### ### 0.1
2013-Mar-14 Thu 0.83 0.83 ### ### ### ### 0.0
2013-Mar-13 Wed 0.85 0.85 0.84 0.84 1,264,071 ### 26.1 26.1 ###
2013-Mar-12 Tue 0.87 0.87 0.85 0.85 ### ### ###
2013-Mar-11 Mon 0.875 ### 0.86 0.87 161,888 ### ### ### 0.1
2013-Mar-08 Fri 0.825 0.875 0.825 0.87 92.6 92.6 0.1
2013-Mar-07 Thu 0.8 0.85 0.8 0.84 94.0 94.0 ###
2013-Mar-06 Wed 0.79 0.8 0.77 0.8 ### ### 0.1
2013-Mar-05 Tue 0.74 0.755 0.74 0.75 ### ### ###
2013-Mar-04 Mon 0.74 0.74 0.74 0.74 ### ### 0.1
2013-Mar-01 Fri 0.72 ### 0.72 0.73 166,189 59,828 ### ### 0.1
2013-Feb-28 Thu ### 0.73 ### 0.73 ### ### 0.1
2013-Feb-27 Wed ### 0.74 ### ### 50,684 18,753 ### ### 0.0
2013-Feb-26 Tue 0.71 0.71 ### ### 12.7 12.7 0.0
2013-Feb-25 Mon 0.71 0.71 0.71 0.71 ### ### ###
2013-Feb-22 Fri 0.72 0.72 ### 0.71 16.3 16.3 ###
2013-Feb-21 Thu 0.73 0.73 0.71 0.72 113,280 ### 38.8 38.8 ###
2013-Feb-20 Wed 0.72 0.73 ### 0.73 74,525 ### 82.1 82.1 0.1
2013-Feb-19 Tue 0.72 0.73 0.72 0.73 ### ### 0.1
2013-Feb-18 Mon ### ### ### 0.71 ### ### ###
2013-Feb-15 Fri 0.71 0.72 0.71 ### 26,252 18,770 ### ### 0.0
2013-Feb-14 Thu ### ### ### ### 15,872 0 ### ### 0.0
2013-Feb-13 Wed 0.72 0.72 0.71 ### ### ### 0.0
2013-Feb-12 Tue 0.74 0.74 0.72 0.725 119,225 ### 15.9 15.9 ###
2013-Feb-11 Mon 0.75 0.76 0.745 0.75 240,729 181,148 ### ### ###
2013-Feb-08 Fri 0.75 0.75 0.7 0.75 78,080 ### ### ### ###
2013-Feb-07 Thu 0.725 0.75 0.725 0.74 85.0 85.0 0.1
2013-Feb-06 Wed 0.725 0.725 0.7 0.72 25.0 25.0 ###
2013-Feb-05 Tue 0.73 0.73 0.685 0.71 ### ### ###
2013-Feb-04 Mon ### 0.77 ### 0.73 96.5 96.5 0.1
2013-Feb-01 Fri ### ### ### ### 72.9 72.9 0.0
2013-Jan-31 Thu ### ### ### ### ### ### 0.0
2013-Jan-30 Wed ### ### ### ### 2,207,945 0 ### ### 0.0
2013-Jan-29 Tue ### ### 0.57 ### 250,150 ### 70.9 70.9 0.0
2013-Jan-25 Fri ### 0.58 ### 0.58 86.4 86.4 ###
2013-Jan-24 Thu 0.56 0.56 0.56 0.56 0 ###
2013-Jan-23 Wed 0.55 0.56 0.55 0.56 34,640 19,225 84.9 84.9 ###
2013-Jan-22 Tue 0.56 0.56 0.55 0.55 20.8 20.8 ###
2013-Jan-21 Mon 0.55 0.55 0.55 0.55 22,022 ### ### ### ###
2013-Jan-18 Fri 0.56 0.56 0.55 0.56 70.5 70.5 ###
2013-Jan-17 Thu 0.57 0.57 0.56 0.56 19.2 19.2 ###
2013-Jan-16 Wed 0.555 0.555 0.555 0.555 ### ### ###
2013-Jan-15 Tue 0.58 0.58 0.555 0.555 67,570 38,345 ### ### ###
2013-Jan-14 Mon 0.55 0.58 0.55 0.58 60,077 33,943 ### ### ###
2013-Jan-11 Fri 0.55 0.55 0.54 0.545 22.1 22.1 0.0
2013-Jan-10 Thu ### 0.55 ### 0.55 348,488 ### ### ### ###
2013-Jan-09 Wed 0.48 0.51 0.48 ### 183,552 90,858 ### ### 0.0
2013-Jan-08 Tue 0.49 0.49 0.48 0.48 18.8 18.8 0.0
2013-Jan-07 Mon 0.485 0.49 0.485 0.485 ### ### 0.0
2013-Jan-04 Fri 0.51 0.51 0.47 0.47 2.8 2.8 ###
2013-Jan-03 Thu 0.485 ### 0.485 0.51 ### ### ###
2013-Jan-02 Wed 0.47 0.48 ### ### 14.4 14.4 0.0
2012-Dec-31 Mon 0.46 0.46 0.46 0.46 ### ### 0.0
2012-Dec-28 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
2012-Dec-27 Thu 0.43 0.45 0.425 0.425 26,148 ### ### ### ###
2012-Dec-24 Mon 0.44 0.45 0.44 0.45 34,052 15,153 ### ### 0.0
2012-Dec-21 Fri 0.42 0.44 0.42 0.425 ### ### ###
2012-Dec-20 Thu 0.42 0.44 0.42 0.44 ### ### ###
2012-Dec-19 Wed ### ### 0.42 0.42 ### ### ###
2012-Dec-18 Tue ### ### 0.41 0.41 ### ### ###
2012-Dec-17 Mon 0.41 0.41 0.41 0.41 ### ### ###
2012-Dec-14 Fri 0.43 ### 0.43 ### 77.7 77.7 0.0
2012-Dec-13 Thu 0.43 0.43 0.43 0.43 ### ### ###
2012-Dec-12 Wed 0.41 0.42 0.4 0.42 85.0 85.0 ###
2012-Dec-11 Tue 0.4 0.4 0.4 0.4 0 0.0
2012-Dec-10 Mon 0.4 0.4 0.4 0.4 0 0.0
2012-Dec-07 Fri 0.4 0.4 0.4 0.4 0 0.0
2012-Dec-06 Thu 0.4 0.4 0.4 0.4 2,958 1,183 ### ### 0.0
2012-Dec-05 Wed 0.4 0.4 0.4 0.4 67.2 67.2 0.0
2012-Dec-04 Tue 0.41 0.41 ### ### 26.8 26.8 0.0
2012-Dec-03 Mon 0.41 0.42 0.41 0.42 ### ### ###
2012-Nov-30 Fri 0.41 0.41 0.41 0.41 64.7 64.7 ###
2012-Nov-29 Thu ### ### ### ### 69.2 69.2 0.0
2012-Nov-28 Wed 0.41 0.41 0.41 0.41 ### ### ###
2012-Nov-27 Tue 0.4 0.41 0.4 0.41 ### ### ###
2012-Nov-26 Mon 0.4 0.4 0.4 0.4 0 0.0
2012-Nov-23 Fri 0.4 0.4 0.4 0.4 39,042 ### 68.9 68.9 0.0
2012-Nov-22 Thu ### ### ### ### 3,586 0 67.1 67.1 0.0
2012-Nov-21 Wed ### 0.375 ### 0.375 90.1 90.1 ###
2012-Nov-20 Tue 0.41 0.41 ### ### ### ### 0.0
2012-Nov-19 Mon 0.4 0.4 0.4 0.4 1,005,249 ### ### ### 0.0
2012-Nov-16 Fri ### 0.4 ### 0.4 100,080 ### 87.0 87.0 0.0
2012-Nov-15 Thu ### ### ### ### 0 0.0
2012-Nov-14 Wed ### ### ### ### ### ### 0.0
2012-Nov-13 Tue ### ### ### ### 33,272 0 82.3 82.3 0.0
2012-Nov-12 Mon ### ### ### ### 46,846 0 ### ### 0.0
2012-Nov-09 Fri 0.4 0.4 0.4 0.4 0 0.0
2012-Nov-08 Thu 0.4 0.41 0.4 0.4 102,886 ### 67.7 67.7 0.0
2012-Nov-07 Wed 0.4 0.41 0.4 0.4 68.3 68.3 0.0
2012-Nov-06 Tue 0.41 0.41 0.4 0.4 10.8 10.8 0.0
2012-Nov-05 Mon 0.41 0.41 0.41 0.41 0 ###
2012-Nov-02 Fri 0.41 0.41 0.41 0.41 72.6 72.6 ###
2012-Nov-01 Thu 0.4 0.41 0.4 0.41 89.2 89.2 ###
2012-Oct-31 Wed ### 0.41 ### 0.4 89,059 18,257 ### ### 0.0
2012-Oct-30 Tue ### ### ### ### 0 0.0
2012-Oct-29 Mon 0.4 0.4 ### ### 14,474 ### ### ### 0.0
2012-Oct-26 Fri 0.4 0.4 ### ### 63,275 12,655 ### ### 0.0
2012-Oct-25 Thu 0.4 0.4 0.4 0.4 72.6 72.6 0.0
2012-Oct-24 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2012-Oct-23 Tue 0.41 0.41 0.41 0.41 96,277 39,473 ### ### ###
2012-Oct-22 Mon 0.41 0.41 0.41 0.41 0 ###
2012-Oct-19 Fri 0.41 0.41 0.41 0.41 62.5 62.5 ###
2012-Oct-18 Thu 0.42 0.42 0.42 0.42 ### ### ###
2012-Oct-17 Wed 0.42 0.42 0.42 0.42 ### ### ###
2012-Oct-16 Tue 0.42 0.42 0.42 0.42 5,350 2,247 74.2 74.2 ###
2012-Oct-15 Mon 0.43 0.43 0.42 0.42 15.9 15.9 ###
2012-Oct-12 Fri 0.42 0.43 0.42 0.43 85.7 85.7 ###
2012-Oct-11 Thu 0.42 0.43 0.42 0.43 87.6 87.6 ###
2012-Oct-10 Wed 0.425 0.43 0.42 0.42 80,743 ### 20.5 20.5 ###
2012-Oct-09 Tue 0.425 0.425 0.425 0.425 65.1 65.1 ###
2012-Oct-08 Mon 0.425 0.425 0.425 0.425 74.2 74.2 ###
2012-Oct-05 Fri 0.425 0.425 0.425 0.425 61.8 61.8 ###
2012-Oct-04 Thu 0.41 0.42 0.41 0.42 84.6 84.6 ###
2012-Oct-03 Wed 0.42 0.42 0.42 0.42 198,187 ### ### ### ###
2012-Oct-02 Tue 0.42 0.42 ### ### 11,248 ### 17.8 17.8 0.0
2012-Oct-01 Mon 0.42 0.42 0.42 0.42 0 ###
2012-Sep-28 Fri 0.42 0.42 0.42 0.42 66.2 66.2 ###
2012-Sep-27 Thu 0.41 0.425 0.41 0.425 27,753 11,586 ### ### ###
2012-Sep-26 Wed 0.43 0.43 0.43 0.43 0 ###
2012-Sep-25 Tue ### ### 0.43 0.43 ### ### ###


<< 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 >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-04 20:44:20 thru 2025-06-04 20:44:21 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000