Bellevue Gold Limited (BGL)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1425 | 12.2844827586 | 1.16 | 1.315 | 1.135 | 6243506 | 1.17187783 | DE |
| 4 | 0.0475 | 3.78486055777 | 1.255 | 1.5 | 1.1 | 7468657 | 1.19819988 | DE |
| 12 | -0.0925 | -6.63082437276 | 1.395 | 1.55 | 0.95 | 8304669 | 1.14043614 | DE |
| 26 | 0.1525 | 13.2608695652 | 1.15 | 1.66 | 0.95 | 7976976 | 1.24441979 | DE |
| 52 | -0.3275 | -20.0920245399 | 1.63 | 2.1 | 0.95 | 8107250 | 1.44474753 | DE |
| 156 | 0.3525 | 37.1052631579 | 0.95 | 2.1 | 0.62 | 5018055 | 1.35743808 | DE |
| 260 | 0.7425 | 132.589285714 | 0.56 | 2.1 | 0.285 | 4547728 | 1.21963248 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741151700 | 1.22 | 0.06 | 5.17 | 1.185 | 1.2225 | 1.17 | 12801493 |
| 1741065300 | 1.16 | -0.03 | -2.11 | 1.18 | 1.2024999 | 1.15 | 6843317 |
| 1740978900 | 1.185 | 0.01 | 0.85 | 1.195 | 1.21 | 1.16 | 7159417 |
| 1740719700 | 1.175 | -0.02 | -1.26 | 1.17 | 1.18 | 1.155 | 5721276 |
| 1740633300 | 1.19 | 0.04 | 3.93 | 1.16 | 1.21 | 1.155 | 6186551 |
| 1740546900 | 1.145 | -0.03 | -2.55 | 1.16 | 1.1675 | 1.135 | 5306970 |
| 1740460500 | 1.175 | 0 | 0.21 | 1.19 | 1.195 | 1.165 | 3669970 |
| 1740374100 | 1.1725 | -0.02 | -1.26 | 1.165 | 1.18 | 1.1399999 | 7291828 |
| 1740114900 | 1.1875 | -0 | -0.21 | 1.2 | 1.5 | 1.1 | 5679990 |
| 1740028500 | 1.19 | -0.01 | -0.63 | 1.2 | 1.2024999 | 1.175 | 7131385 |
| 1739942100 | 1.1975 | -0.01 | -0.62 | 1.23 | 1.27 | 1.195 | 7156350 |
| 1739855700 | 1.205 | -0.03 | -2.03 | 1.25 | 1.25 | 1.1975 | 4872783 |
| 1739769300 | 1.23 | -0.04 | -3.15 | 1.225 | 1.245 | 1.2125 | 4542915 |
| 1739510100 | 1.27 | 0.07 | 5.83 | 1.215 | 1.29 | 1.215 | 8791885 |
| 1739423700 | 1.2 | 0.02 | 2.13 | 1.2 | 1.205 | 1.175 | 5226484 |
| 1739337300 | 1.175 | -0.05 | -3.69 | 1.195 | 1.205 | 1.17 | 17732199 |
| 1739250900 | 1.22 | 0.04 | 3.39 | 1.205 | 1.23 | 1.175 | 19936986 |
| 1739164500 | 1.18 | -0.01 | -0.84 | 1.19 | 1.195 | 1.16 | 6434987 |
| 1738905300 | 1.19 | -0.04 | -2.86 | 1.205 | 1.21 | 1.175 | 6427951 |
| 1738818900 | 1.225 | -0.03 | -2.58 | 1.26 | 1.285 | 1.22 | 7368896 |
| 1738732500 | 1.2575 | 0.01 | 0.60 | 1.2549999 | 1.275 | 1.24 | 5891004 |
| 1738646100 | 1.25 | 0 | 0.20 | 1.2649999 | 1.2649999 | 1.25 | 3606736 |
| 1738559700 | 1.2475 | -0 | -0.20 | 1.25 | 1.27 | 1.23 | 5905233 |
| 1738300500 | 1.25 | 0.04 | 3.73 | 1.2549999 | 1.2649999 | 1.235 | 6753692 |
| 1738214100 | 1.205 | 0.02 | 1.26 | 1.19 | 1.24 | 1.19 | 4689929 |
| 1738127700 | 1.19 | 0.09 | 7.69 | 1.135 | 1.21 | 1.1299999 | 10532433 |
| 1738041300 | 1.105 | -0.02 | -1.34 | 1.1 | 1.1075 | 1.065 | 10882623 |
| 1737695700 | 1.12 | -0.04 | -3.45 | 1.17 | 1.17 | 1.1175 | 6122510 |
| 1737609300 | 1.16 | -0.02 | -1.69 | 1.19 | 1.19 | 1.15 | 5199806 |
| 1737522900 | 1.18 | 0.03 | 3.06 | 1.155 | 1.1875 | 1.145 | 6790595 |
| 1737436500 | 1.145 | 0.05 | 4.57 | 1.11 | 1.155 | 1.105 | 6415365 |
| 1737350100 | 1.095 | -0.03 | -2.23 | 1.11 | 1.11 | 1.082 | 7194876 |
| 1737090900 | 1.12 | 0.02 | 1.36 | 1.095 | 1.45 | 1.095 | 6180788 |
| 1737004500 | 1.105 | 0.02 | 1.84 | 1.1 | 1.105 | 1.082 | 6924063 |
| 1736918100 | 1.085 | 0.02 | 2.36 | 1.08 | 1.11 | 1.0625 | 7934714 |
| 1736831700 | 1.06 | -0.02 | -1.40 | 1.055 | 1.075 | 1.047 | 12111119 |
| 1736745300 | 1.075 | 0 | 0.23 | 1.07 | 1.0875 | 1.065 | 5347675 |
| 1736486100 | 1.0725 | -0.01 | -1.15 | 1.085 | 1.09 | 1.0575 | 4128758 |
| 1736399700 | 1.085 | 0.02 | 2.36 | 1.05 | 1.11 | 1.05 | 9000552 |
| 1736313300 | 1.06 | 0.07 | 6.53 | 1.01 | 1.0674999 | 1.01 | 14258765 |
| 1736226900 | 0.995 | 0.005 | 0.51 | 0.98 | 1.45 | 0.95 | 26306520 |
| 1736140500 | 0.99 | -0.145 | -12.78 | 1.06 | 1.075 | 0.98 | 45740915 |
| 1735881300 | 1.135 | 0 | 0.00 | 1.155 | 1.17 | 1.125 | 6895928 |
| 1735794900 | 1.135 | 0.01 | 0.89 | 1.1299999 | 1.135 | 1.1075 | 3010979 |
| 1735617660 | 1.125 | 0.01 | 1.35 | 1.11 | 1.125 | 1.085 | 4937739 |
| 1735535700 | 1.11 | -0.02 | -1.33 | 1.12 | 1.5 | 1.1 | 3872840 |
| 1735276500 | 1.125 | 0 | 0.00 | 1.125 | 1.1525 | 1.12 | 2930241 |
| 1735014060 | 1.125 | 0 | 0.45 | 1.125 | 1.1299999 | 1.11 | 2167157 |
| 1734930900 | 1.12 | 0.02 | 1.82 | 1.125 | 1.135 | 1.1 | 11092745 |
| 1734671700 | 1.1 | -0.07 | -5.58 | 1.15 | 1.55 | 0.96 | 21334069 |
| 1734585300 | 1.165 | -0.06 | -4.51 | 1.155 | 1.45 | 1.1399999 | 11076629 |
| 1734498900 | 1.22 | -0.02 | -1.61 | 1.215 | 1.245 | 1.205 | 5644608 |
| 1734412500 | 1.24 | -0.01 | -0.40 | 1.225 | 1.245 | 1.21 | 7822906 |
| 1734326100 | 1.245 | -0.06 | -4.23 | 1.28 | 1.295 | 1.24 | 8171271 |
| 1734066900 | 1.3 | -0.07 | -5.11 | 1.345 | 1.35 | 1.295 | 4982717 |
| 1733980500 | 1.37 | -0.01 | -0.36 | 1.395 | 1.4 | 1.3525 | 5447874 |
| 1733894100 | 1.375 | -0.01 | -0.36 | 1.395 | 1.405 | 1.365 | 4272940 |
| 1733807700 | 1.3799999 | 0.04 | 3.37 | 1.3799999 | 1.405 | 1.37 | 6370699 |
| 1733721300 | 1.335 | -0.03 | -1.84 | 1.34 | 1.3799999 | 1.325 | 5746953 |
| 1733462100 | 1.36 | 0.05 | 3.42 | 1.34 | 1.375 | 1.33 | 6385535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
