Bell Equipment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,128.40 | 150 |
| 2021-12-29 | 1,210.00 | 1,229.00 | 1,210.00 | 1,220.00 | 1,114.69 | 4,148 |
| 2021-12-28 | 1,234.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,096.42 | 22,752 |
| 2021-12-24 | 1,185.00 | 1,230.00 | 1,183.00 | 1,221.00 | 1,115.61 | 23,003 |
| 2021-12-23 | 1,220.00 | 1,220.00 | 1,182.00 | 1,215.00 | 1,110.12 | 8,605 |
| 2021-12-22 | 1,178.00 | 1,220.00 | 1,176.00 | 1,190.00 | 1,087.28 | 37,303 |
| 2021-12-21 | 1,219.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,123.83 | 19,521 |
| 2021-12-20 | 1,205.00 | 1,205.00 | 1,173.00 | 1,200.00 | 1,096.42 | 62,476 |
| 2021-12-17 | 1,215.00 | 1,234.00 | 1,200.00 | 1,200.00 | 1,096.42 | 48,869 |
| 2021-12-15 | 1,155.00 | 1,188.00 | 1,155.00 | 1,170.00 | 1,069.01 | 54,351 |
| 2021-12-14 | 1,210.00 | 1,210.00 | 1,150.00 | 1,165.00 | 1,064.44 | 73,519 |
| 2021-12-13 | 1,197.00 | 1,220.00 | 1,197.00 | 1,208.00 | 1,103.73 | 5,382 |
| 2021-12-10 | 1,200.00 | 1,215.00 | 1,170.00 | 1,215.00 | 1,110.12 | 19,089 |
| 2021-12-09 | 1,200.00 | 1,234.00 | 1,176.00 | 1,200.00 | 1,096.42 | 87,129 |
| 2021-12-08 | 1,230.00 | 1,250.00 | 1,206.00 | 1,235.00 | 1,128.40 | 37,264 |
| 2021-12-07 | 1,205.00 | 1,250.00 | 1,175.00 | 1,176.00 | 1,074.49 | 153,251 |
| 2021-12-06 | 1,221.00 | 1,255.00 | 1,210.00 | 1,210.00 | 1,105.56 | 44,659 |
| 2021-12-03 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,164.03 | 0 |
| 2021-12-02 | 1,221.00 | 1,274.00 | 1,206.00 | 1,274.00 | 1,164.03 | 27,432 |
| 2021-12-01 | 1,235.00 | 1,280.00 | 1,226.00 | 1,236.00 | 1,129.31 | 51,301 |
| 2021-11-30 | 1,279.00 | 1,283.00 | 1,220.00 | 1,220.00 | 1,114.69 | 33,204 |
| 2021-11-29 | 1,306.00 | 1,306.00 | 1,201.00 | 1,274.00 | 1,164.03 | 115,427 |
| 2021-11-26 | 1,363.00 | 1,363.00 | 1,280.00 | 1,280.00 | 1,169.51 | 21,163 |
| 2021-11-25 | 1,301.00 | 1,450.00 | 1,300.00 | 1,362.00 | 1,244.43 | 102,388 |
| 2021-11-24 | 1,345.00 | 1,350.00 | 1,272.00 | 1,272.00 | 1,162.20 | 8,820 |
| 2021-11-23 | 1,289.00 | 1,300.00 | 1,206.00 | 1,300.00 | 1,187.79 | 41,131 |
| 2021-11-22 | 1,251.00 | 1,305.00 | 1,250.00 | 1,298.00 | 1,185.96 | 78,700 |
| 2021-11-19 | 1,299.00 | 1,299.00 | 1,240.00 | 1,240.00 | 1,132.97 | 16,985 |
| 2021-11-18 | 1,349.00 | 1,349.00 | 1,299.00 | 1,299.00 | 1,186.87 | 36,451 |
| 2021-11-17 | 1,393.00 | 1,393.00 | 1,314.00 | 1,314.00 | 1,200.58 | 1,595 |
| 2021-11-16 | 1,394.00 | 1,394.00 | 1,296.00 | 1,343.00 | 1,227.07 | 17,478 |
| 2021-11-15 | 1,300.00 | 1,400.00 | 1,251.00 | 1,399.00 | 1,278.24 | 56,809 |
| 2021-11-12 | 1,229.00 | 1,330.00 | 1,200.00 | 1,300.00 | 1,187.79 | 122,994 |
| 2021-11-11 | 1,200.00 | 1,249.00 | 1,170.00 | 1,240.00 | 1,132.97 | 15,827 |
| 2021-11-10 | 1,165.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,069.01 | 24,755 |
| 2021-11-09 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,091.85 | 3,826 |
| 2021-11-08 | 1,170.00 | 1,171.00 | 1,160.00 | 1,171.00 | 1,069.92 | 21,157 |
| 2021-11-05 | 1,170.00 | 1,218.00 | 1,170.00 | 1,171.00 | 1,069.92 | 18,720 |
| 2021-11-04 | 1,239.00 | 1,250.00 | 1,149.00 | 1,170.00 | 1,069.01 | 218,397 |
| 2021-11-03 | 1,199.00 | 1,338.00 | 1,159.00 | 1,338.00 | 1,222.51 | 39,432 |
| 2021-11-02 | 1,250.00 | 1,250.00 | 1,156.00 | 1,180.00 | 1,078.14 | 42,567 |
| 2021-10-29 | 1,250.00 | 1,251.00 | 1,226.00 | 1,226.00 | 1,120.17 | 49,518 |
| 2021-10-28 | 1,226.00 | 1,292.00 | 1,226.00 | 1,250.00 | 1,142.10 | 16,562 |
| 2021-10-27 | 1,290.00 | 1,291.00 | 1,249.00 | 1,249.00 | 1,141.19 | 49,809 |
| 2021-10-26 | 1,310.00 | 1,324.00 | 1,301.00 | 1,324.00 | 1,209.71 | 40,308 |
| 2021-10-25 | 1,284.00 | 1,370.00 | 1,235.00 | 1,292.00 | 1,180.48 | 74,972 |
| 2021-10-22 | 1,489.00 | 1,547.00 | 1,166.00 | 1,292.00 | 1,180.48 | 523,865 |
| 2021-10-21 | 1,450.00 | 1,537.00 | 1,450.00 | 1,489.00 | 1,360.47 | 31,911 |
| 2021-10-20 | 1,452.00 | 1,453.00 | 1,415.00 | 1,425.00 | 1,302.00 | 121,004 |
← NewerPage 21 of 21 · 1,249 trading days
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.