Stock listing
ASX:BFG Bell Financial Group Limited Share Price
Follow Bell Financial Group Limited into a list and get an email when it puts out news.
Share price · ASX:BFG
$1.41 AUD +0.01 (+0.7%)
Close on Oct 30, 2026
- Day range
- $1.39 – $1.41 AUDOct 30, 2026
- Volume
- 48,113 sharesOct 30, 2026
- Market cap
- $452.2M AUDAt the close on Oct 30, 2026 · price × 320.7M shares outstanding
- 52-week range
- $1.16 – $1.61 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $254,404 AUDMedian day 142,510 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:BFG · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.41 | +0.01 | +0.7% | $1.39 | $1.41 | $1.385 | 48,113 | |
| $1.40 | +0.02 | +1.4% | $1.38 | $1.40 | $1.38 | 17,268 | |
| $1.38 | +0.005 | +0.4% | $1.395 | $1.40 | $1.365 | 56,774 | |
| $1.375 | -0.025 | -1.8% | $1.38 | $1.38 | $1.365 | 13,636 | |
| $1.40 | +0.04 | +2.9% | $1.36 | $1.40 | $1.36 | 142,510 | |
| $1.36 | -0.04 | -2.9% | $1.39 | $1.39 | $1.36 | 126,797 | |
| $1.40 | -0.045 | -3.1% | $1.405 | $1.415 | $1.39 | 37,833 | |
| $1.445 | +0.045 | +3.2% | $1.395 | $1.445 | $1.39 | 66,090 | |
| $1.40 | +0.005 | +0.4% | $1.395 | $1.40 | $1.385 | 58,353 | |
| $1.395 | +0.02 | +1.5% | $1.40 | $1.41 | $1.375 | 183,146 | |
| $1.375 | -0.065 | -4.5% | $1.45 | $1.45 | $1.375 | 65,194 | |
| $1.44 | +0.02 | +1.4% | $1.40 | $1.44 | $1.37 | 897,186 | |
| $1.42 | -0.03 | -2.1% | $1.43 | $1.43 | $1.395 | 98,039 | |
| $1.45 | +0.035 | +2.5% | $1.42 | $1.45 | $1.42 | 196,082 | |
| $1.415 | -0.035 | -2.4% | $1.445 | $1.445 | $1.40 | 426,836 | |
| $1.45 | +0.05 | +3.6% | $1.40 | $1.45 | $1.38 | 129,594 | |
| $1.40 | 0.00 | 0.0% | $1.40 | $1.415 | $1.37 | 192,476 | |
| $1.40 | -0.01 | -0.7% | $1.41 | $1.41 | $1.375 | 138,371 | |
| $1.41 | -0.02 | -1.4% | $1.42 | $1.42 | $1.395 | 147,189 | |
| $1.43 | +0.01 | +0.7% | $1.42 | $1.43 | $1.41 | 63,020 | |
| $1.42 | +0.02 | +1.4% | $1.405 | $1.42 | $1.40 | 81,110 | |
| $1.40 | -0.025 | -1.8% | $1.44 | $1.44 | $1.40 | 273,814 | |
| $1.425 | +0.005 | +0.4% | $1.43 | $1.44 | $1.41 | 222,675 | |
| $1.42 | +0.01 | +0.7% | $1.41 | $1.43 | $1.405 | 152,781 | |
| $1.41 | -0.03 | -2.1% | $1.453 | $1.455 | $1.41 | 118,100 | |
| $1.44 | +0.01 | +0.7% | $1.44 | $1.44 | $1.428 | 301,342 | |
| $1.43 | -0.02 | -1.4% | $1.445 | $1.46 | $1.43 | 121,886 | |
| $1.45 | +0.01 | +0.7% | $1.445 | $1.465 | $1.43 | 149,497 | |
| $1.44 | +0.005 | +0.3% | $1.445 | $1.455 | $1.43 | 169,764 | |
| $1.435 | -0.025 | -1.7% | $1.46 | $1.465 | $1.43 | 254,891 | |
| $1.46 | +0.005 | +0.3% | $1.45 | $1.46 | $1.43 | 146,804 | |
| $1.455 | +0.005 | +0.3% | $1.445 | $1.46 | $1.44 | 114,688 | |
| $1.45 | -0.005 | -0.3% | $1.445 | $1.46 | $1.44 | 199,909 | |
| $1.455 | +0.01 | +0.7% | $1.455 | $1.465 | $1.435 | 175,582 | |
| $1.445 | +0.02 | +1.4% | $1.445 | $1.455 | $1.43 | 120,145 | |
| $1.425 | -0.055 | -3.7% | $1.46 | $1.465 | $1.425 | 122,918 | |
| $1.48 | -0.01 | -0.7% | $1.48 | $1.48 | $1.445 | 266,028 | |
| $1.49 | +0.04 | +2.8% | $1.46 | $1.49 | $1.46 | 72,709 | |
| $1.45 | -0.02 | -1.4% | $1.455 | $1.47 | $1.45 | 121,068 | |
| $1.47 | +0.045 | +3.2% | $1.425 | $1.47 | $1.425 | 159,772 | |
| $1.425 | -0.035 | -2.4% | $1.46 | $1.46 | $1.425 | 123,876 | |
| $1.46 | +0.015 | +1.0% | $1.44 | $1.46 | $1.435 | 187,490 | |
| $1.445 | -0.01 | -0.7% | $1.44 | $1.455 | $1.42 | 342,029 | |
| $1.455 | +0.02 | +1.4% | $1.435 | $1.455 | $1.425 | 49,115 | |
| $1.435 | +0.025 | +1.8% | $1.42 | $1.455 | $1.41 | 96,487 | |
| $1.41 | -0.05 | -3.4% | $1.46 | $1.46 | $1.41 | 167,168 | |
| $1.46 | -0.005 | -0.3% | $1.46 | $1.46 | $1.445 | 102,953 | |
| $1.465 | -0.045 | -3.0% | $1.44 | $1.47 | $1.44 | 156,210 | |
| $1.51 | 0.00 | 0.0% | $1.505 | $1.52 | $1.505 | 393,776 | |
| $1.51 | -0.01 | -0.7% | $1.52 | $1.52 | $1.505 | 392,196 | |
| $1.52 | 0.00 | 0.0% | $1.52 | $1.523 | $1.515 | 187,053 | |
| $1.52 | 0.00 | 0.0% | $1.52 | $1.52 | $1.50 | 178,526 | |
| $1.52 | +0.005 | +0.3% | $1.515 | $1.52 | $1.50 | 190,095 | |
| $1.515 | -0.015 | -1.0% | $1.53 | $1.54 | $1.50 | 148,558 | |
| $1.53 | +0.02 | +1.3% | $1.485 | $1.53 | $1.485 | 224,363 | |
| $1.51 | -0.01 | -0.7% | $1.53 | $1.56 | $1.49 | 656,500 | |
| $1.52 | -0.015 | -1.0% | $1.55 | $1.58 | $1.45 | 499,441 | |
| $1.535 | -0.015 | -1.0% | $1.54 | $1.55 | $1.535 | 77,624 | |
| $1.55 | +0.03 | +2.0% | $1.52 | $1.55 | $1.52 | 15,191 | |
| $1.52 | +0.01 | +0.7% | $1.53 | $1.54 | $1.52 | 164,990 | |
| $1.51 | -0.01 | -0.7% | $1.52 | $1.52 | $1.495 | 73,759 | |
| $1.52 | -0.03 | -1.9% | $1.53 | $1.535 | $1.51 | 81,623 | |
| $1.55 | +0.015 | +1.0% | $1.535 | $1.55 | $1.535 | 17,361 | |
| $1.535 | +0.01 | +0.7% | $1.525 | $1.55 | $1.52 | 66,333 | |
| $1.525 | -0.075 | -4.7% | $1.59 | $1.59 | $1.515 | 384,630 | |
| $1.60 | +0.07 | +4.6% | $1.505 | $1.60 | $1.495 | 107,134 | |
| $1.53 | -0.03 | -1.9% | $1.525 | $1.53 | $1.49 | 119,622 |
- Ticker
- ASX:BFG
- Asset type
- Stock
- Sector
- Financials
- Industry
- Brokers, investment banks & exchanges
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Aug 13, 2026
BFG 1H26 Results Presentation
Latest deck · Aug 13, 2026
H1 2026 Earnings Presentation
Earnings · 26 slides
Latest news
BFG 1H26 Results Presentation
Aug 12, 2026
Closed $1.52 (-1.0%) on Aug 13, 2026
BFG announces 1H26 NPAT of $21.7m, up 133%
Aug 12, 2026
Closed $1.52 (-1.0%) on Aug 13, 2026
BFG Appendix 4D and 1H26 Interim Report
Aug 12, 2026
Closed $1.52 (-1.0%) on Aug 13, 2026
2026 AGM - Co-CEOs Presentation
May 6, 2026
Closed $1.38 (+2.2%) on May 7, 2026
BFG has strong start to year, NPAT $16.3m for first 4 months
May 6, 2026
Closed $1.38 (+2.2%) on May 7, 2026
Bell Financial Group 2025 Full Year Results Media Release
Feb 18, 2026
Closed $1.47 (+1.7%) on Feb 19, 2026
Bell Financial Group 2025 Full Year Results Presentation
Feb 18, 2026
Closed $1.47 (+1.7%) on Feb 19, 2026
Bell Financial Group 2025 Appendix 4E and 2025 Annual Report
Feb 18, 2026
Closed $1.47 (+1.7%) on Feb 19, 2026
BFG profit before tax up 17% for 11 months to November 2025
Dec 9, 2025
Closed $1.26 (+7.2%) on Dec 10, 2025
Decks
H1 2026 Earnings Presentation
Earnings · 26 slides · Aug 13, 2026
Shareholder Meeting (May 2026)
Shareholder meeting · 20 slides · May 7, 2026
FY2025 Earnings Presentation
Earnings · 36 slides · Feb 18, 2026
Shareholder Meeting (May 2025)
Shareholder meeting · 16 slides · May 21, 2025
Bell Financial Group Limited on 6ix
- Sector
- Financials
- News releases
- 9 in the last 12 months · 108 in all · newest Aug 13, 2026 · oldest 2016
- Decks
- 37 decks · latest Aug 13, 2026
Log in to ask 6ix AI your own questions about Bell Financial Group Limited.