InvestSMART

Bell Financial Group Limited (ASX: BFG) - Share Price

Current share price for BFG : $1.405 0.005 (0.35%)+

Bell Financial Group Limited's current share price is $1.40. This constitutes a share price movement of -1.41% when compared to its closing share price of $1.42 seven days ago. Relative to today's opening stock price, the BFG stock price is down 0.01 or -0.71%.

BFG Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 1.32 1.61 1.23 1.4 138,294 0.09 (6.82%)
Last Year (2025) 1.34 1.43 1.1075 1.315 107,298 -0.025 (-1.87%)
This Financial Year (FY2027) 1.4 1.61 1.375 1.4 173,354 0.01 (0.71%)
Last Financial Year (FY2026) 1.16 1.51 1.12 1.39 104,163 0.23 (19.83%)

BFG Share Price History

Date Open High Low Close Volume Daily Movement
1 Aug 2025 1.26 1.27 1.25 1.255 17,723 -0.005 (-0.40%)
31 Jul 2025 1.25 1.26 1.235 1.26 102,292 0.01 (0.80%)
30 Jul 2025 1.25 1.27 1.24 1.25 83,692 0 (0%)
29 Jul 2025 1.27 1.27 1.25 1.25 64,427 -0.02 (-1.57%)
28 Jul 2025 1.23 1.28 1.23 1.28 40,677 0.05 (4.07%)
25 Jul 2025 1.22 1.285 1.215 1.285 85,726 0.065 (5.33%)
24 Jul 2025 1.21 1.275 1.21 1.275 89,736 0.065 (5.37%)
23 Jul 2025 1.205 1.225 1.205 1.225 91,771 0.02 (1.66%)
22 Jul 2025 1.2 1.205 1.195 1.205 64,896 0.005 (0.42%)
21 Jul 2025 1.2 1.2 1.195 1.195 10,018 -0.005 (-0.42%)
18 Jul 2025 1.195 1.205 1.185 1.185 75,420 -0.01 (-0.84%)
17 Jul 2025 1.17 1.18 1.165 1.175 30,555 0.005 (0.43%)
16 Jul 2025 1.205 1.21 1.165 1.165 234,525 -0.04 (-3.32%)
15 Jul 2025 1.205 1.205 1.19 1.205 12,756 0 (0%)
14 Jul 2025 1.195 1.205 1.18 1.205 60,603 0.01 (0.84%)
11 Jul 2025 1.2 1.2 1.165 1.195 66,864 -0.005 (-0.42%)
10 Jul 2025 1.2 1.205 1.195 1.195 7,125 -0.005 (-0.42%)
9 Jul 2025 1.19 1.225 1.185 1.205 105,784 0.015 (1.26%)
8 Jul 2025 1.15 1.205 1.15 1.205 72,496 0.055 (4.78%)
7 Jul 2025 1.205 1.21 1.1875 1.1875 166,592 -0.0175 (-1.45%)
4 Jul 2025 1.165 1.205 1.15 1.205 154,468 0.04 (3.43%)
3 Jul 2025 1.14 1.16 1.12 1.16 164,898 0.02 (1.75%)
2 Jul 2025 1.165 1.165 1.14 1.14 78,693 -0.025 (-2.15%)
1 Jul 2025 1.16 1.16 1.14 1.14 59,917 -0.02 (-1.72%)
30 Jun 2025 1.115 1.195 1.115 1.145 158,483 0.03 (2.69%)

301 - 325 of 4830 results

Page 13 of 194

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.