BELL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 2.38 | 0.10 | 4.39% | 2.30 | 2.38 | 2.26 | 14,000 |
Jun 06 2024 | 2.28 | 0.04 | 1.79% | 2.26 | 2.38 | 2.22 | 69,500 |
Jun 05 2024 | 2.24 | 0.06 | 2.75% | 2.20 | 2.28 | 2.20 | 36,500 |
Jun 04 2024 | 2.18 | 0.02 | 0.93% | 2.16 | 2.24 | 2.12 | 26,500 |
Jun 03 2024 | 2.16 | -0.04 | -1.82% | 2.22 | 2.22 | 2.08 | 44,500 |
May 31 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 3,500 |
May 30 2024 | 2.20 | 0.00 | 0.00% | 2.14 | 2.20 | 2.14 | 13,000 |
May 29 2024 | 2.20 | -0.04 | -1.79% | 2.30 | 2.30 | 2.16 | 47,000 |
May 28 2024 | 2.24 | 0.10 | 4.67% | 2.16 | 2.28 | 2.16 | 31,500 |
May 27 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.16 | 2.00 | 84,000 |
May 24 2024 | 2.14 | -0.06 | -2.73% | 2.14 | 2.22 | 2.08 | 34,500 |
May 23 2024 | 2.20 | 0.26 | 13.40% | 2.06 | 2.26 | 1.97 | 116,500 |
May 22 2024 | 1.94 | 0.20 | 11.49% | 1.81 | 1.94 | 1.80 | 109,000 |
May 21 2024 | 1.74 | 0.09 | 5.45% | 1.65 | 1.78 | 1.65 | 33,000 |
May 20 2024 | 1.65 | 0.03 | 1.85% | 1.62 | 1.65 | 1.62 | 1,000 |
May 17 2024 | 1.62 | -0.03 | -1.82% | 1.62 | 1.65 | 1.62 | 2,500 |
May 16 2024 | 1.65 | 0.01 | 0.61% | 1.61 | 1.65 | 1.60 | 7,500 |
May 15 2024 | 1.64 | 0.03 | 1.86% | 1.61 | 1.64 | 1.61 | 5,000 |
May 14 2024 | 1.61 | -0.05 | -3.01% | 1.61 | 1.61 | 1.61 | 1,000 |
May 13 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.66 | 1.66 | 0.00 |
May 10 2024 | 1.66 | 0.03 | 1.84% | 1.66 | 1.66 | 1.66 | 500 |
May 09 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 1,000 |
May 08 2024 | 1.63 | -0.02 | -1.21% | 1.63 | 1.67 | 1.63 | 6,000 |
May 07 2024 | 1.65 | 0.00 | 0.00% | 1.60 | 1.65 | 1.60 | 2,000 |
May 06 2024 | 1.65 | 0.01 | 0.61% | 1.65 | 1.65 | 1.65 | 500 |
May 03 2024 | 1.64 | 0.05 | 3.14% | 1.60 | 1.64 | 1.59 | 6,500 |
May 02 2024 | 1.59 | -0.05 | -3.05% | 1.60 | 1.60 | 1.53 | 5,500 |
Apr 30 2024 | 1.64 | -0.02 | -1.20% | 1.69 | 1.73 | 1.61 | 16,500 |
Apr 29 2024 | 1.66 | 0.04 | 2.47% | 1.60 | 1.66 | 1.60 | 13,000 |
Apr 26 2024 | 1.62 | 0.05 | 3.18% | 1.62 | 1.62 | 1.62 | 500 |
Apr 25 2024 | 1.57 | 0.02 | 1.29% | 1.63 | 1.63 | 1.54 | 7,000 |
Apr 24 2024 | 1.55 | -0.09 | -5.49% | 1.62 | 1.62 | 1.55 | 39,000 |
Apr 23 2024 | 1.64 | -0.07 | -4.09% | 1.65 | 1.65 | 1.58 | 4,000 |
Apr 22 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0.00 |
Apr 19 2024 | 1.71 | 0.01 | 0.59% | 1.71 | 1.71 | 1.71 | 500 |
Apr 18 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0.00 |
Apr 17 2024 | 1.70 | 0.05 | 3.03% | 1.66 | 1.70 | 1.66 | 3,000 |
Apr 16 2024 | 1.65 | -0.03 | -1.79% | 1.68 | 1.68 | 1.60 | 12,000 |
Apr 15 2024 | 1.68 | -0.12 | -6.67% | 1.74 | 1.74 | 1.65 | 9,500 |
Apr 12 2024 | 1.80 | 0.03 | 1.69% | 1.79 | 1.80 | 1.79 | 1,000 |
Apr 11 2024 | 1.77 | -0.01 | -0.56% | 1.80 | 1.80 | 1.69 | 10,500 |
Apr 10 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 4,000 |
Apr 09 2024 | 1.78 | 0.04 | 2.30% | 1.71 | 1.78 | 1.71 | 3,500 |
Apr 08 2024 | 1.74 | -0.04 | -2.25% | 1.77 | 1.77 | 1.74 | 1,500 |
Apr 05 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 500 |
Apr 04 2024 | 1.78 | 0.00 | 0.00% | 1.75 | 1.79 | 1.74 | 3,500 |
Apr 03 2024 | 1.78 | 0.02 | 1.14% | 1.79 | 1.79 | 1.75 | 4,000 |
Apr 02 2024 | 1.76 | -0.01 | -0.56% | 1.80 | 1.80 | 1.74 | 5,500 |
Mar 28 2024 | 1.77 | 0.03 | 1.72% | 1.74 | 1.77 | 1.70 | 6,500 |
Mar 27 2024 | 1.74 | -0.03 | -1.69% | 1.84 | 1.84 | 1.67 | 18,000 |
Mar 26 2024 | 1.77 | -0.01 | -0.56% | 1.86 | 1.86 | 1.77 | 13,000 |
Mar 25 2024 | 1.78 | 0.04 | 2.30% | 1.74 | 1.79 | 1.71 | 22,500 |
Mar 22 2024 | 1.74 | 0.02 | 1.16% | 1.83 | 1.87 | 1.72 | 39,000 |
Mar 21 2024 | 1.72 | 0.03 | 1.78% | 1.73 | 1.79 | 1.72 | 6,500 |
Mar 20 2024 | 1.69 | 0.01 | 0.60% | 1.71 | 1.71 | 1.67 | 2,500 |
Mar 19 2024 | 1.68 | 0.00 | 0.00% | 1.75 | 1.75 | 1.68 | 2,000 |
Mar 18 2024 | 1.68 | -0.01 | -0.59% | 1.72 | 1.72 | 1.68 | 2,500 |
Mar 15 2024 | 1.69 | -0.01 | -0.59% | 1.73 | 1.73 | 1.66 | 7,500 |
Mar 14 2024 | 1.70 | 0.02 | 1.19% | 1.73 | 1.75 | 1.70 | 3,500 |
Mar 13 2024 | 1.68 | 0.01 | 0.60% | 1.71 | 1.74 | 1.68 | 10,000 |
Mar 12 2024 | 1.67 | 0.01 | 0.60% | 1.71 | 1.71 | 1.66 | 4,000 |
Mar 11 2024 | 1.66 | 0.01 | 0.61% | 1.68 | 1.72 | 1.65 | 9,500 |