Want to see CH:BELL full AI Analyst Report?
Bell Food Group (BELL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 246.50 | 250.00 | 246.50 | 249.50 | 249.50 | +0.81% | 5,013 | 0.92 |
| Oct 29, 2026 | 248.50 | 249.50 | 245.50 | 247.50 | 247.50 | +0.00% | 3,236 | 0.60 |
| Oct 28, 2026 | 247.00 | 250.00 | 246.50 | 247.50 | 247.50 | -0.40% | 3,103 | 0.57 |
| Oct 27, 2026 | 252.00 | 253.00 | 248.50 | 248.50 | 248.50 | -1.19% | 4,370 | 0.81 |
| Oct 26, 2026 | 251.00 | 252.50 | 250.00 | 251.50 | 251.50 | -0.20% | 3,338 | 0.62 |
| Oct 23, 2026 | 251.00 | 254.00 | 248.50 | 252.00 | 252.00 | +0.80% | 4,057 | 0.75 |
| Oct 22, 2026 | 250.00 | 251.50 | 247.00 | 250.00 | 250.00 | +0.00% | 4,104 | 0.76 |
| Oct 21, 2026 | 250.00 | 251.00 | 248.50 | 250.00 | 250.00 | +0.00% | 5,590 | 1.04 |
| Oct 20, 2026 | 245.00 | 250.00 | 243.50 | 250.00 | 250.00 | +2.25% | 7,768 | 1.46 |
| Oct 19, 2026 | 246.00 | 246.00 | 244.00 | 244.50 | 244.50 | -0.41% | 3,066 | 0.58 |
| Oct 16, 2026 | 244.00 | 247.50 | 244.00 | 245.50 | 245.50 | +0.41% | 3,428 | 0.64 |
| Oct 15, 2026 | 240.50 | 246.00 | 239.50 | 244.50 | 244.50 | +1.66% | 6,198 | 1.17 |
| Oct 14, 2026 | 240.00 | 243.50 | 239.00 | 240.50 | 240.50 | -0.21% | 4,840 | 0.91 |
| Oct 13, 2026 | 241.50 | 242.50 | 239.50 | 241.00 | 241.00 | +0.21% | 4,446 | 0.84 |
| Oct 12, 2026 | 242.00 | 242.00 | 239.00 | 240.50 | 240.50 | -0.41% | 3,059 | 0.58 |
| Oct 09, 2026 | 242.50 | 243.00 | 240.00 | 241.50 | 241.50 | +0.21% | 4,726 | 0.90 |
| Oct 08, 2026 | 243.00 | 243.00 | 238.00 | 241.00 | 241.00 | -0.41% | 5,421 | 1.04 |
| Oct 07, 2026 | 242.00 | 243.00 | 240.50 | 242.00 | 242.00 | +0.21% | 2,917 | 0.55 |
| Oct 06, 2026 | 237.50 | 242.00 | 237.00 | 241.50 | 241.50 | +2.33% | 3,766 | 0.72 |
| Oct 05, 2026 | 236.50 | 239.00 | 236.00 | 236.00 | 236.00 | -0.21% | 6,039 | 1.16 |
| Oct 02, 2026 | 237.50 | 238.00 | 236.00 | 236.50 | 236.50 | +0.21% | 2,741 | 0.53 |
| Oct 01, 2026 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | -1.67% | 2,240 | 0.41 |
| Sep 30, 2026 | 240.00 | 240.00 | 237.50 | 240.00 | 240.00 | -0.21% | 3,932 | 0.73 |
| Sep 29, 2026 | 239.00 | 240.50 | 238.00 | 240.50 | 240.50 | +0.63% | 3,770 | 0.68 |
| Sep 28, 2026 | 237.00 | 240.50 | 235.00 | 239.00 | 239.00 | +0.84% | 5,005 | 0.91 |
| Sep 25, 2026 | 237.00 | 239.00 | 236.50 | 237.00 | 237.00 | +0.64% | 5,018 | 0.91 |
| Sep 24, 2026 | 235.50 | 237.50 | 235.50 | 235.50 | 235.50 | +0.21% | 3,371 | 0.61 |
| Sep 23, 2026 | 235.50 | 237.00 | 233.50 | 235.00 | 235.00 | -0.21% | 2,394 | 0.43 |
| Sep 22, 2026 | 230.00 | 235.50 | 230.00 | 235.50 | 235.50 | +2.39% | 8,341 | 1.52 |
| Sep 21, 2026 | 231.00 | 231.50 | 230.00 | 230.00 | 230.00 | +0.22% | 2,979 | 0.54 |
| Sep 18, 2026 | 230.50 | 232.00 | 229.50 | 229.50 | 229.50 | -1.08% | 13,011 | 2.44 |
| Sep 17, 2026 | 231.50 | 234.00 | 229.50 | 232.00 | 232.00 | +0.87% | 3,617 | 0.68 |
| Sep 16, 2026 | 224.50 | 230.00 | 224.00 | 230.00 | 230.00 | +2.68% | 3,061 | 0.56 |
| Sep 15, 2026 | 226.50 | 226.50 | 223.00 | 224.00 | 224.00 | -0.67% | 6,433 | 1.18 |
| Sep 14, 2026 | 225.50 | 228.50 | 224.00 | 225.50 | 225.50 | -0.44% | 8,194 | 1.50 |
| Sep 11, 2026 | 228.00 | 229.50 | 225.50 | 226.50 | 226.50 | -0.88% | 2,527 | 0.46 |
| Sep 10, 2026 | 230.50 | 231.00 | 227.50 | 228.50 | 228.50 | -1.30% | 3,629 | 0.66 |
| Sep 09, 2026 | 231.00 | 233.00 | 230.50 | 231.50 | 231.50 | -0.22% | 4,176 | 0.76 |
| Sep 08, 2026 | 232.50 | 235.00 | 231.50 | 232.00 | 232.00 | +0.22% | 5,017 | 0.91 |
| Sep 07, 2026 | 231.50 | 234.00 | 231.50 | 231.50 | 231.50 | -0.64% | 2,888 | 0.51 |
| Sep 04, 2026 | 230.50 | 234.00 | 230.00 | 233.00 | 233.00 | +1.30% | 4,215 | 0.72 |
| Sep 03, 2026 | 231.50 | 232.50 | 229.00 | 230.00 | 230.00 | -0.22% | 4,280 | 0.73 |
| Sep 02, 2026 | 234.00 | 234.00 | 230.50 | 230.50 | 230.50 | -1.07% | 3,297 | 0.54 |
| Sep 01, 2026 | 232.00 | 234.00 | 231.00 | 233.00 | 233.00 | +0.65% | 5,133 | 0.85 |
| Aug 31, 2026 | 231.50 | 231.50 | 229.00 | 231.50 | 231.50 | -0.22% | 6,963 | 1.17 |
| Aug 28, 2026 | 229.00 | 232.00 | 228.00 | 232.00 | 232.00 | +1.53% | 5,929 | 0.99 |
| Aug 27, 2026 | 229.00 | 229.00 | 224.50 | 228.50 | 228.50 | -0.22% | 4,847 | 0.81 |
| Aug 26, 2026 | 231.00 | 231.00 | 228.50 | 229.00 | 229.00 | -0.65% | 4,969 | 0.83 |
| Aug 25, 2026 | 228.00 | 231.50 | 227.00 | 230.50 | 230.50 | +0.88% | 6,001 | 1.01 |
| Aug 24, 2026 | 227.50 | 229.00 | 227.00 | 228.50 | 228.50 | +0.88% | 3,046 | 0.51 |