Bell Equipment Limited - BEL.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,070	4,020	4,020	4,070	4,020	1,973
August 15, 2025	4,052	4,053	4,053	4,053	4,052	5,281
August 14, 2025	4,051	4,138	4,136	4,139	4,051	3,358
August 13, 2025	4,199	4,035	4,035	4,199	4,035	768
August 12, 2025	4,099	4,070	4,070	4,149	4,070	2,127
August 11, 2025	4,001	4,010	4,010	4,010	4,001	1,500
August 08, 2025	4,179	4,179	4,179	4,179	4,179	0
August 07, 2025	4,049	4,179	4,179	4,179	4,049	17,781
August 06, 2025	4,102	4,000	4,000	4,137	4,000	3,732
August 05, 2025	4,100	4,079	4,079	4,198	4,079	9,272
August 04, 2025	4,100	4,091	4,091	4,100	4,007	39,624
August 01, 2025	4,060	4,002	4,002	4,100	4,002	35,218
July 31, 2025	4,050	4,050	4,050	4,100	4,050	12,195
July 30, 2025	4,100	4,100	4,100	4,100	4,100	12,640
July 29, 2025	3,997	4,065	4,065	4,065	3,931	14,024
July 28, 2025	4,089	3,986	3,986	4,089	3,985	6,647
July 25, 2025	4,089	4,040	4,040	4,089	3,980	1,463
July 24, 2025	4,026	4,001	4,001	4,026	4,000	2,177
July 23, 2025	4,094	3,966	3,966	4,094	3,966	40,247
July 22, 2025	4,099	4,010	4,010	4,100	4,010	75,141
July 21, 2025	4,053	4,078	4,078	4,100	4,013	15,545
July 18, 2025	4,100	4,099	4,099	4,120	4,099	9,790
July 17, 2025	4,200	4,101	4,101	4,200	4,060	56,801
July 16, 2025	4,150	4,149	4,149	4,200	4,125	24,272
July 15, 2025	4,053	4,170	4,170	4,170	4,053	8,764
July 14, 2025	4,199	4,025	4,025	4,199	4,025	30,571
July 11, 2025	4,185	4,153	4,153	4,199	4,150	14,706
July 10, 2025	4,199	4,200	4,200	4,200	4,150	54,222
July 09, 2025	4,150	4,140	4,140	4,200	4,140	63,282
July 08, 2025	4,200	4,200	4,200	4,200	3,805	71,917
July 07, 2025	4,190	4,200	4,200	4,200	4,190	64,397
July 04, 2025	4,200	4,191	4,191	4,200	4,190	479,695
July 03, 2025	4,199	4,200	4,200	4,200	4,112	183,772
July 02, 2025	4,200	4,190	4,190	4,325	4,190	88,789
July 01, 2025	4,100	4,200	4,200	4,200	4,100	4,751
June 30, 2025	4,080	4,022	4,022	4,199	4,005	10,070
June 27, 2025	4,050	4,010	4,010	4,190	4,010	5,808
June 26, 2025	3,911	3,950	3,950	3,950	3,911	359
June 25, 2025	4,001	3,950	3,950	4,001	3,950	32,597
June 24, 2025	4,010	4,100	4,100	4,100	4,010	1,188
June 23, 2025	4,000	4,010	4,010	4,010	4,000	1,120
June 20, 2025	4,324	4,046	4,002	4,324	4,000	62,496
June 19, 2025	4,200	4,200	4,200	4,200	4,100	7,512
June 18, 2025	4,199	4,153	4,153	4,200	4,140	29,113
June 17, 2025	4,150	4,150	4,150	4,151	4,150	24,926
June 13, 2025	4,180	4,149	4,149	4,180	4,115	34,600
June 12, 2025	4,199	4,036	4,036	4,200	4,036	2,005
June 11, 2025	4,100	4,197	4,197	4,200	4,100	42,261
June 10, 2025	4,001	4,110	4,110	4,110	4,000	11,121
June 09, 2025	3,989	3,998	3,998	4,000	3,989	31,567
June 06, 2025	3,901	3,989	3,989	3,989	3,900	3,200
June 05, 2025	3,989	3,900	3,900	3,989	3,900	6,950
June 04, 2025	3,821	3,900	3,900	3,900	3,821	6,585
June 03, 2025	4,015	4,026	4,026	4,099	3,805	109,449
June 02, 2025	4,200	4,151	4,151	4,225	4,120	56,408
May 30, 2025	4,230	4,230	4,230	4,230	4,230	0
May 29, 2025	4,230	4,230	4,230	4,230	4,230	2,190
May 28, 2025	4,215	4,230	4,230	4,230	4,198	17,250
May 27, 2025	4,300	4,257	4,257	4,300	4,220	25,519
May 26, 2025	4,300	4,300	4,300	4,300	4,253	14,984

Bell Equipment Limited (BEL.JO) JNB