Bell Equipment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,550.00 | 1,550.00 | 1,482.00 | 1,529.00 | 1,529.00 | 49,251 |
| 2023-06-07 | 1,531.00 | 1,644.00 | 1,520.00 | 1,530.00 | 1,530.00 | 72,275 |
| 2023-06-06 | 1,500.00 | 1,536.00 | 1,490.00 | 1,500.00 | 1,500.00 | 24,583 |
| 2023-06-05 | 1,479.00 | 1,560.00 | 1,450.00 | 1,480.00 | 1,480.00 | 98,305 |
| 2023-06-02 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 22,382 |
| 2023-06-01 | 1,430.00 | 1,430.00 | 1,425.00 | 1,430.00 | 1,430.00 | 12,784 |
| 2023-05-31 | 1,400.00 | 1,435.00 | 1,400.00 | 1,415.00 | 1,415.00 | 21,904 |
| 2023-05-30 | 1,421.00 | 1,460.00 | 1,400.00 | 1,402.00 | 1,402.00 | 21,735 |
| 2023-05-29 | 1,488.00 | 1,488.00 | 1,425.00 | 1,460.00 | 1,460.00 | 33,471 |
| 2023-05-26 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 2,400 |
| 2023-05-25 | 1,421.00 | 1,460.00 | 1,421.00 | 1,430.00 | 1,430.00 | 31,401 |
| 2023-05-24 | 1,480.00 | 1,480.00 | 1,421.00 | 1,421.00 | 1,421.00 | 8,139 |
| 2023-05-23 | 1,481.00 | 1,484.00 | 1,450.00 | 1,460.00 | 1,460.00 | 14,967 |
| 2023-05-22 | 1,486.00 | 1,495.00 | 1,486.00 | 1,486.00 | 1,486.00 | 842 |
| 2023-05-19 | 1,485.00 | 1,485.00 | 1,477.00 | 1,480.00 | 1,480.00 | 8,827 |
| 2023-05-18 | 1,495.00 | 1,495.00 | 1,450.00 | 1,470.00 | 1,470.00 | 5,718 |
| 2023-05-17 | 1,450.00 | 1,524.00 | 1,450.00 | 1,455.00 | 1,455.00 | 55,112 |
| 2023-05-16 | 1,519.00 | 1,538.00 | 1,480.00 | 1,480.00 | 1,480.00 | 9,392 |
| 2023-05-15 | 1,480.00 | 1,515.00 | 1,460.00 | 1,480.00 | 1,480.00 | 10,438 |
| 2023-05-12 | 1,505.00 | 1,505.00 | 1,480.00 | 1,480.00 | 1,480.00 | 408,549 |
| 2023-05-11 | 1,510.00 | 1,519.00 | 1,505.00 | 1,505.00 | 1,505.00 | 15,099 |
| 2023-05-10 | 1,599.00 | 1,656.00 | 1,507.00 | 1,519.00 | 1,519.00 | 108,589 |
| 2023-05-09 | 1,620.00 | 1,620.00 | 1,501.00 | 1,525.00 | 1,525.00 | 108,320 |
| 2023-05-08 | 1,598.00 | 1,658.00 | 1,598.00 | 1,620.00 | 1,620.00 | 14,544 |
| 2023-05-05 | 1,619.00 | 1,619.00 | 1,590.00 | 1,598.00 | 1,598.00 | 2,150 |
| 2023-05-04 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2023-05-03 | 1,662.00 | 1,662.00 | 1,590.00 | 1,600.00 | 1,600.00 | 69,415 |
| 2023-05-02 | 1,659.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,650.00 | 31,584 |
| 2023-04-28 | 1,663.00 | 1,663.00 | 1,650.00 | 1,650.00 | 1,650.00 | 2,389 |
| 2023-04-26 | 1,676.00 | 1,676.00 | 1,650.00 | 1,650.00 | 1,650.00 | 10,900 |
| 2023-04-25 | 1,699.00 | 1,699.00 | 1,631.00 | 1,663.00 | 1,663.00 | 3,500 |
| 2023-04-24 | 1,700.00 | 1,719.00 | 1,630.00 | 1,631.00 | 1,631.00 | 53,241 |
| 2023-04-21 | 1,700.00 | 1,749.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,100 |
| 2023-04-20 | 1,674.00 | 1,695.00 | 1,674.00 | 1,675.00 | 1,675.00 | 8,147 |
| 2023-04-19 | 1,699.00 | 1,699.00 | 1,637.00 | 1,694.00 | 1,694.00 | 28,279 |
| 2023-04-18 | 1,759.00 | 1,759.00 | 1,711.00 | 1,715.00 | 1,625.00 | 83,272 |
| 2023-04-17 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,648.69 | 7,832 |
| 2023-04-14 | 1,784.00 | 1,786.00 | 1,726.00 | 1,760.00 | 1,667.64 | 22,077 |
| 2023-04-13 | 1,799.00 | 1,799.00 | 1,735.00 | 1,735.00 | 1,643.95 | 119,495 |
| 2023-04-12 | 1,744.00 | 1,797.00 | 1,744.00 | 1,750.00 | 1,658.16 | 69,133 |
| 2023-04-11 | 1,780.00 | 1,798.00 | 1,748.00 | 1,749.00 | 1,657.22 | 53,370 |
| 2023-04-06 | 1,800.00 | 1,825.00 | 1,770.00 | 1,771.00 | 1,678.06 | 28,250 |
| 2023-04-05 | 1,799.00 | 1,825.00 | 1,775.00 | 1,776.00 | 1,682.80 | 9,936 |
| 2023-04-04 | 1,844.00 | 1,844.00 | 1,751.00 | 1,751.00 | 1,659.11 | 56,435 |
| 2023-04-03 | 1,790.00 | 1,845.00 | 1,703.00 | 1,770.00 | 1,677.11 | 245,754 |
| 2023-03-31 | 1,750.00 | 1,795.00 | 1,700.00 | 1,725.00 | 1,634.48 | 33,390 |
| 2023-03-30 | 1,724.00 | 1,725.00 | 1,700.00 | 1,722.00 | 1,631.63 | 37,460 |
| 2023-03-29 | 1,725.00 | 1,790.00 | 1,710.00 | 1,725.00 | 1,634.48 | 17,442 |
| 2023-03-28 | 1,760.00 | 1,795.00 | 1,666.00 | 1,701.00 | 1,611.73 | 44,084 |
| 2023-03-27 | 1,679.00 | 1,783.00 | 1,640.00 | 1,725.00 | 1,634.48 | 78,666 |
| 2023-03-24 | 1,562.00 | 1,800.00 | 1,562.00 | 1,743.00 | 1,651.53 | 38,271 |
| 2023-03-23 | 1,486.00 | 1,598.00 | 1,486.00 | 1,580.00 | 1,497.08 | 101,935 |
| 2023-03-22 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,440.23 | 5,528 |
| 2023-03-20 | 1,486.00 | 1,521.00 | 1,486.00 | 1,521.00 | 1,441.18 | 3,033 |
| 2023-03-17 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,442.13 | 0 |
| 2023-03-16 | 1,518.00 | 1,522.00 | 1,485.00 | 1,522.00 | 1,442.13 | 42,665 |
| 2023-03-15 | 1,518.00 | 1,518.00 | 1,485.00 | 1,505.00 | 1,426.02 | 8,291 |
| 2023-03-14 | 1,490.00 | 1,519.00 | 1,490.00 | 1,519.00 | 1,439.29 | 6,343 |
| 2023-03-13 | 1,495.00 | 1,521.00 | 1,491.00 | 1,491.00 | 1,412.76 | 38,068 |
| 2023-03-10 | 1,500.00 | 1,520.00 | 1,491.00 | 1,491.00 | 1,412.76 | 18,763 |
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.