BFG

Bell Financial Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Bell Financial Group Limited BFG Australian Stock Exchange Ordinary Share AU000000BFG7
  Price Change Change Percent Stock Price Last Traded
0.015 0.81% 1.86 22:19:07
Open Price Low Price High Price Close Price Prev Close
1.865 1.86 1.90 1.845
more quote information »

BFG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.8851.901.7951.85133,333-0.025-1.33%
1 Month1.751.911.671.83153,9140.116.29%
3 Months1.902.001.651.85220,561-0.04-2.11%
6 Months1.2852.021.2351.69218,3030.57544.75%
1 Year0.9152.020.871.38280,3920.945103.28%
3 Years0.732.020.481.13276,8281.13154.79%
5 Years0.502.020.481.01232,1701.36272.0%

BFG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 21 2021 1.845 -0.02 -1.07% 1.86 1.86 1.83 84,465
Apr 20 2021 1.865 0.01 0.81% 1.83 1.88 1.83 66,162
Apr 19 2021 1.85 0.02 0.82% 1.85 1.85 1.795 268,998
Apr 16 2021 1.835 -0.05 -2.65% 1.885 1.885 1.83 221,053
Apr 15 2021 1.885 -0.01 -0.26% 1.89 1.89 1.87 42,490
Apr 14 2021 1.89 0.01 0.53% 1.885 1.90 1.87 67,961
Apr 13 2021 1.88 -0.01 -0.53% 1.89 1.91 1.88 85,478
Apr 12 2021 1.89 -0.01 -0.53% 1.90 1.90 1.875 78,797
Apr 09 2021 1.90 0.02 1.06% 1.86 1.90 1.86 192,894
Apr 08 2021 1.88 0.01 0.53% 1.87 1.89 1.855 104,052
Apr 07 2021 1.87 0.00 0.0% 1.87 1.885 1.84 158,542
Apr 06 2021 1.87 0.10 5.65% 1.79 1.90 1.785 409,956
Apr 01 2021 1.77 -0.03 -1.39% 1.79 1.795 1.7625 193,220
Mar 31 2021 1.795 0.03 1.7% 1.80 1.81 1.79 234,374
Mar 30 2021 1.765 0.04 2.32% 1.74 1.80 1.71 237,871
Mar 29 2021 1.725 0.02 0.88% 1.72 1.745 1.67 137,935
Mar 26 2021 1.71 -0.02 -1.16% 1.76 1.76 1.70 124,851
Mar 25 2021 1.73 -0.03 -1.42% 1.78 1.78 1.73 78,024
Mar 24 2021 1.755 0.01 0.86% 1.75 1.78 1.745 67,801
Mar 23 2021 1.74 -0.01 -0.57% 1.755 1.775 1.735 201,840
Mar 22 2021 1.75 0.00 0.29% 1.795 1.795 1.75 91,288
See More Historical Prices ยป
Your Recent History
ASX
BFG
Bell Finan..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210422 02:44:21