Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BELL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 15.50 | -1.25 | -7.46% | 16.75 | 16.75 | 15.50 | 215,354 |
| May 20 2024 | 16.75 | -0.50 | -2.90% | 17.25 | 17.75 | 16.75 | 359,565 |
| May 17 2024 | 17.25 | 1.50 | 9.52% | 15.75 | 17.75 | 15.25 | 652,972 |
| May 16 2024 | 15.75 | 3.50 | 28.57% | 12.25 | 16.25 | 12.25 | 1,721,707 |
| May 15 2024 | 12.25 | 2.00 | 19.51% | 10.25 | 12.75 | 10.25 | 688,851 |
| May 14 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.50 | 10.25 | 135,507 |
| May 13 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 9.75 | 190,250 |
| May 10 2024 | 10.25 | 0.75 | 7.89% | 9.50 | 10.50 | 9.50 | 273,223 |
| May 09 2024 | 9.50 | 1.50 | 18.75% | 8.00 | 9.50 | 8.00 | 341,922 |
| May 08 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 17,525 |
| May 07 2024 | 8.00 | 0.25 | 3.23% | 7.75 | 8.00 | 7.75 | 242,741 |
| May 03 2024 | 7.75 | 0.25 | 3.33% | 7.50 | 7.75 | 7.50 | 81,596 |
| May 02 2024 | 7.50 | 0.25 | 3.45% | 7.25 | 7.50 | 7.25 | 152,616 |
| May 01 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 271,896 |
| Apr 30 2024 | 7.25 | -0.50 | -6.45% | 7.75 | 7.75 | 7.25 | 454,931 |
| Apr 29 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 8.00 | 7.75 | 281,009 |
| Apr 26 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 99,055 |
| Apr 25 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 74,954 |
| Apr 24 2024 | 7.75 | 0.25 | 3.33% | 7.50 | 7.84 | 7.50 | 21,108 |
| Apr 23 2024 | 7.50 | -0.25 | -3.23% | 7.75 | 7.75 | 7.50 | 684,922 |
| Apr 22 2024 | 7.75 | -0.25 | -3.13% | 7.50 | 7.75 | 7.50 | 592,192 |
| Apr 19 2024 | 8.00 | 0.25 | 3.23% | 7.75 | 8.00 | 7.75 | 162,981 |
| Apr 18 2024 | 7.75 | 0.25 | 3.33% | 7.50 | 7.75 | 7.50 | 725,138 |
| Apr 17 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 94,083 |
| Apr 16 2024 | 7.50 | 0.25 | 3.45% | 7.25 | 7.50 | 7.25 | 894,183 |
| Apr 15 2024 | 7.25 | -1.75 | -19.44% | 8.75 | 8.75 | 7.25 | 387,118 |
| Apr 12 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.50 | 9.00 | 221,865 |
| Apr 11 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 85,487 |
| Apr 10 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 174,098 |
| Apr 09 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 1,665,155 |
| Apr 08 2024 | 9.00 | -0.25 | -2.70% | 9.25 | 9.25 | 8.50 | 1,147,686 |
| Apr 05 2024 | 9.25 | -0.25 | -2.63% | 9.50 | 9.50 | 8.50 | 3,201,915 |
| Apr 04 2024 | 9.50 | -0.25 | -2.56% | 9.75 | 9.75 | 9.50 | 445,112 |
| Apr 03 2024 | 9.75 | 1.25 | 14.71% | 8.50 | 9.75 | 8.50 | 3,170,043 |
| Apr 02 2024 | 8.50 | -10.00 | -54.05% | 13.50 | 15.00 | 7.50 | 3,606,649 |
| Mar 28 2024 | 18.50 | -1.00 | -5.13% | 19.50 | 19.50 | 18.50 | 100,315 |
| Mar 27 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 179,106 |
| Mar 26 2024 | 19.50 | -0.50 | -2.50% | 20.00 | 20.00 | 19.50 | 56,903 |
| Mar 25 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 2,010 |
| Mar 22 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 102,950 |
| Mar 21 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 42,339 |
| Mar 20 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 81,204 |
| Mar 19 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 872 |
| Mar 18 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 24,171 |
| Mar 15 2024 | 20.00 | -2.50 | -11.11% | 22.50 | 22.50 | 19.50 | 465,121 |
| Mar 14 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 14,000 |
| Mar 13 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 126,109 |
| Mar 12 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 18,007 |
| Mar 11 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 35,137 |
| Mar 08 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 1,360 |
| Mar 07 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 4,889 |
| Mar 06 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 194,358 |
| Mar 05 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 22,230 |
| Mar 04 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 88,921 |
| Mar 01 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 39,549 |
| Feb 29 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 103,224 |
| Feb 28 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 99,002 |
| Feb 27 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 300,000 |
| Feb 26 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 82,281 |
| Feb 23 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 187,004 |
| Feb 22 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 148,639 |
