Bell Equipment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 2,306.00 | 2,356.00 | 2,305.00 | 2,356.00 | 2,356.00 | 6,433 |
| 2023-12-01 | 2,306.00 | 2,375.00 | 2,305.00 | 2,359.00 | 2,359.00 | 14,377 |
| 2023-11-30 | 2,375.00 | 2,399.00 | 2,350.00 | 2,350.00 | 2,350.00 | 55,103 |
| 2023-11-29 | 2,390.00 | 2,400.00 | 2,370.00 | 2,375.00 | 2,375.00 | 35,532 |
| 2023-11-28 | 2,406.00 | 2,430.00 | 2,379.00 | 2,390.00 | 2,390.00 | 46,500 |
| 2023-11-27 | 2,406.00 | 2,439.00 | 2,379.00 | 2,405.00 | 2,405.00 | 219,527 |
| 2023-11-24 | 2,405.00 | 2,439.00 | 2,401.00 | 2,406.00 | 2,406.00 | 8,136 |
| 2023-11-23 | 2,400.00 | 2,439.00 | 2,400.00 | 2,421.00 | 2,421.00 | 24,834 |
| 2023-11-22 | 2,386.00 | 2,429.00 | 2,386.00 | 2,423.00 | 2,423.00 | 36,927 |
| 2023-11-21 | 2,410.00 | 2,420.00 | 2,399.00 | 2,400.00 | 2,400.00 | 85,313 |
| 2023-11-20 | 2,425.00 | 2,430.00 | 2,413.00 | 2,430.00 | 2,430.00 | 15,098 |
| 2023-11-17 | 2,435.00 | 2,435.00 | 2,430.00 | 2,430.00 | 2,430.00 | 19,942 |
| 2023-11-16 | 2,410.00 | 2,440.00 | 2,401.00 | 2,435.00 | 2,435.00 | 24,178 |
| 2023-11-15 | 2,450.00 | 2,450.00 | 2,406.00 | 2,406.00 | 2,406.00 | 99,203 |
| 2023-11-14 | 2,468.00 | 2,479.00 | 2,400.00 | 2,450.00 | 2,450.00 | 2,105,417 |
| 2023-11-13 | 2,440.00 | 2,488.00 | 2,400.00 | 2,445.00 | 2,445.00 | 48,979 |
| 2023-11-10 | 2,410.00 | 2,440.00 | 2,410.00 | 2,425.00 | 2,425.00 | 25,899 |
| 2023-11-09 | 2,367.00 | 2,497.00 | 2,367.00 | 2,445.00 | 2,445.00 | 58,858 |
| 2023-11-08 | 2,370.00 | 2,470.00 | 2,370.00 | 2,400.00 | 2,400.00 | 431,808 |
| 2023-11-07 | 2,198.00 | 2,305.00 | 2,120.00 | 2,305.00 | 2,305.00 | 155,851 |
| 2023-11-06 | 2,200.00 | 2,293.00 | 2,115.00 | 2,200.00 | 2,200.00 | 53,589 |
| 2023-11-03 | 2,126.00 | 2,225.00 | 2,125.00 | 2,156.00 | 2,156.00 | 72,156 |
| 2023-11-02 | 2,254.00 | 2,254.00 | 2,110.00 | 2,151.00 | 2,151.00 | 124,438 |
| 2023-11-01 | 1,980.00 | 2,200.00 | 1,980.00 | 2,200.00 | 2,200.00 | 235,550 |
| 2023-10-31 | 1,950.00 | 1,980.00 | 1,930.00 | 1,980.00 | 1,980.00 | 360,456 |
| 2023-10-30 | 1,910.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,900.00 | 73,383 |
| 2023-10-27 | 1,900.00 | 1,919.00 | 1,850.00 | 1,875.00 | 1,875.00 | 111,509 |
| 2023-10-26 | 1,810.00 | 1,939.00 | 1,800.00 | 1,860.00 | 1,860.00 | 40,276 |
| 2023-10-25 | 1,778.00 | 1,839.00 | 1,750.00 | 1,810.00 | 1,810.00 | 161,166 |
| 2023-10-24 | 1,746.00 | 1,786.00 | 1,727.00 | 1,750.00 | 1,750.00 | 1,424 |
| 2023-10-23 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0 |
| 2023-10-20 | 1,731.00 | 1,787.00 | 1,725.00 | 1,787.00 | 1,787.00 | 63,432 |
| 2023-10-19 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,600 |
| 2023-10-18 | 1,706.00 | 1,757.00 | 1,706.00 | 1,730.00 | 1,730.00 | 78,855 |
| 2023-10-17 | 1,725.00 | 1,739.00 | 1,725.00 | 1,725.00 | 1,725.00 | 5,694 |
| 2023-10-16 | 1,756.00 | 1,756.00 | 1,725.00 | 1,725.00 | 1,725.00 | 3,001 |
| 2023-10-13 | 1,757.00 | 1,758.00 | 1,757.00 | 1,758.00 | 1,758.00 | 11,260 |
| 2023-10-12 | 1,759.00 | 1,759.00 | 1,716.00 | 1,759.00 | 1,759.00 | 7,184 |
| 2023-10-11 | 1,725.00 | 1,760.00 | 1,725.00 | 1,760.00 | 1,760.00 | 24,721 |
| 2023-10-10 | 1,730.00 | 1,759.00 | 1,701.00 | 1,717.00 | 1,717.00 | 55,525 |
| 2023-10-09 | 1,715.00 | 1,769.00 | 1,715.00 | 1,730.00 | 1,730.00 | 49,430 |
| 2023-10-06 | 1,730.00 | 1,730.00 | 1,715.00 | 1,730.00 | 1,730.00 | 30,847 |
| 2023-10-05 | 1,750.00 | 1,768.00 | 1,700.00 | 1,768.00 | 1,768.00 | 84,049 |
| 2023-10-04 | 1,751.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | 3,684,114 |
| 2023-10-03 | 1,750.00 | 1,783.00 | 1,750.00 | 1,783.00 | 1,783.00 | 38,735 |
| 2023-10-02 | 1,757.00 | 1,757.00 | 1,750.00 | 1,750.00 | 1,750.00 | 177,987 |
| 2023-09-29 | 1,731.00 | 1,767.00 | 1,731.00 | 1,767.00 | 1,767.00 | 26,757 |
| 2023-09-28 | 1,735.00 | 1,766.00 | 1,735.00 | 1,750.00 | 1,750.00 | 128,261 |
| 2023-09-27 | 1,756.00 | 1,756.00 | 1,750.00 | 1,750.00 | 1,750.00 | 30,367 |
| 2023-09-26 | 1,740.00 | 1,758.00 | 1,740.00 | 1,758.00 | 1,758.00 | 16,802 |
| 2023-09-22 | 1,735.00 | 1,760.00 | 1,735.00 | 1,750.00 | 1,750.00 | 142,182 |
| 2023-09-21 | 1,765.00 | 1,767.00 | 1,765.00 | 1,767.00 | 1,767.00 | 11,341 |
| 2023-09-20 | 1,750.00 | 1,767.00 | 1,740.00 | 1,767.00 | 1,767.00 | 51,585 |
| 2023-09-19 | 1,750.00 | 1,769.00 | 1,735.00 | 1,765.00 | 1,765.00 | 97,236 |
| 2023-09-18 | 1,657.00 | 1,771.00 | 1,657.00 | 1,755.00 | 1,755.00 | 86,700 |
| 2023-09-15 | 1,705.00 | 1,739.00 | 1,705.00 | 1,720.00 | 1,720.00 | 229,403 |
| 2023-09-14 | 1,695.00 | 1,750.00 | 1,695.00 | 1,706.00 | 1,706.00 | 43,940 |
| 2023-09-13 | 1,788.00 | 1,788.00 | 1,710.00 | 1,739.00 | 1,739.00 | 259,172 |
| 2023-09-12 | 1,780.00 | 1,818.00 | 1,755.00 | 1,780.00 | 1,780.00 | 73,171 |
| 2023-09-11 | 1,859.00 | 1,880.00 | 1,740.00 | 1,827.00 | 1,827.00 | 73,010 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-19 | 90.0000 ZAC |
| 2022-04-20 | 50.0000 ZAC |
| 2019-09-25 | 20.0000 ZAC |
| 2019-04-03 | 25.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.