ASX · BFG · stock
Bell Financial Group Limited (BFG) stock price history
Every ASX trading session of Bell Financial Group Limited from Dec 9, 2007 to Sep 28, 2026: 4,755 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BFG adjusted close, 2007 to 2026
- A$1.55
- All time high, 2026
- A$1.56
- 52 week high, A$1.07 low
- 4,755
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BFG key facts
- Bell Financial Group Limited (BFG) closed at A$1.41 on Sep 28, 2026 on ASX.
- BFG's all time high close is A$1.55, set on Jul 31, 2026; its all time low close is A$0.1142 on Feb 10, 2009.
- BFG's 52 week range is A$1.07 to A$1.56.
- BFG returned +23.4% over the year to Sep 28, 2026 and +16.5% over five years.
- Over ten years BFG returned +308%, +15.1% a year compounded.
- BFG's deepest drawdown was -83.7% from Dec 11, 2007 to Feb 10, 2009.
- DataCedar holds 4,755 daily sessions of BFG history from Dec 9, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BFG price chart, 2007 to 2026
BFG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +1.3% |
| 6 months | +14.8% |
| Year to date | +15.9% |
| 1 year | +23.4% |
| 3 years | +75.8% |
| 5 years | +16.5% |
| 10 years | +307.7% |
| Since Dec 9, 2007 | +136.9% |
| Compound annual growth, 18.8 years | +4.7% |
BFG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.55 on Jul 31, 2026
- All time low close
- A$0.1142 on Feb 10, 2009
- 52 week high
- A$1.56 on Jul 29, 2026
- 52 week low
- A$1.07 on Dec 8, 2025
- Deepest drawdown
- -83.7% from Dec 11, 2007 to Feb 10, 2009, recovered Dec 12, 2019
- Best single session
- +23.1% on Mar 23, 2020
- Worst single session
- -23.5% on Mar 22, 2020
- Volatility, 1 year annualised
- 29.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2007
- 2.4×
- Best calendar year
- 2009, +144%
- Worst calendar year
- 2008, -74%
BFG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 9, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.22 | A$1.56 | A$1.15 | A$1.41 | +15.9% | 26M | 188 |
| 2025 | A$1.17 | A$1.26 | A$1.00 | A$1.22 | +3.5% | 27.1M | 253 |
| 2024 | A$1.12 | A$1.28 | A$1.04 | A$1.17 | +5.2% | 26.9M | 254 |
| 2023 | A$0.7585 | A$1.13 | A$0.6589 | A$1.12 | +47.9% | 29M | 252 |
| 2022 | A$1.35 | A$1.37 | A$0.6097 | A$0.7546 | -43.8% | 46M | 251 |
| 2021 | A$1.24 | A$1.38 | A$1.15 | A$1.34 | +8.8% | 47M | 254 |
| 2020 | A$0.7580 | A$1.27 | A$0.3157 | A$1.24 | +64.4% | 95.3M | 255 |
| 2019 | A$0.4883 | A$0.7769 | A$0.4445 | A$0.7516 | +52.1% | 57.3M | 253 |
| 2018 | A$0.3863 | A$0.6539 | A$0.3734 | A$0.4941 | +27.9% | 68.6M | 253 |
| 2017 | A$0.3434 | A$0.3966 | A$0.3000 | A$0.3863 | +12.5% | 36.1M | 252 |
| 2016 | A$0.2532 | A$0.3938 | A$0.2052 | A$0.3434 | +36.8% | 30.3M | 253 |
| 2015 | A$0.1751 | A$0.2838 | A$0.1746 | A$0.2510 | +43.3% | 31.8M | 255 |
| 2014 | A$0.2780 | A$0.3097 | A$0.1710 | A$0.1751 | -37.0% | 13.9M | 253 |
| 2013 | A$0.1838 | A$0.3519 | A$0.1799 | A$0.2780 | +58.0% | 24.8M | 253 |
| 2012 | A$0.2326 | A$0.2422 | A$0.1427 | A$0.1760 | -24.4% | 20.5M | 253 |
| 2011 | A$0.3597 | A$0.4065 | A$0.1943 | A$0.2326 | -33.3% | 31.8M | 248 |
| 2010 | A$0.3972 | A$0.4371 | A$0.2806 | A$0.3490 | -11.0% | 26.4M | 253 |
| 2009 | A$0.1606 | A$0.4654 | A$0.1142 | A$0.3923 | +144.3% | 31.7M | 254 |
| 2008 | A$0.6518 | A$0.6548 | A$0.1513 | A$0.1606 | -74.4% | 16.4M | 254 |
| 2007 | A$0.5952 | A$0.7411 | A$0.5952 | A$0.6280 | n/a | 8.2M | 14 |
BFG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.41 | -1.7% |
| August 2026 | A$1.43 | -7.2% |
| July 2026 | A$1.55 | +15.1% |
| June 2026 | A$1.34 | +0.7% |
| May 2026 | A$1.33 | +3.4% |
| April 2026 | A$1.29 | +7.7% |
| March 2026 | A$1.20 | -13.0% |
| February 2026 | A$1.38 | +13.7% |
| January 2026 | A$1.21 | -0.4% |
| December 2025 | A$1.22 | +9.6% |
| November 2025 | A$1.11 | -5.1% |
| October 2025 | A$1.17 | +0.8% |
About the BFG data
Daily bars. 4,755 sessions from Dec 9, 2007 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BFG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BFG share price history
