Bellevue Gold Ltd (BGL.AU) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	1.42	1.46	1.40	1.46	+5.43%	4,546,176
2026-10-15	1.40	1.41	1.37	1.38	-3.50%	6,696,775
2026-10-14	1.45	1.47	1.41	1.43	-2.05%	3,061,246
2026-10-13	1.49	1.50	1.44	1.46	-2.01%	4,904,886
2026-10-12	1.52	1.53	1.49	1.49	+0.34%	4,322,947
2026-10-09	1.50	1.50	1.47	1.49	+0.00%	5,411,989
2026-10-08	1.47	1.50	1.46	1.49	-1.33%	6,808,433
2026-10-07	1.55	1.55	1.50	1.50	-0.99%	6,052,742
2026-10-06	1.53	1.55	1.51	1.52	-1.30%	3,228,810
2026-10-05	1.59	1.60	1.53	1.54	-2.53%	3,371,171
2026-10-02	1.56	1.59	1.56	1.58	+0.64%	5,679,650
2026-10-01	1.60	1.61	1.55	1.57	-3.09%	5,758,330
2026-09-30	1.61	1.65	1.59	1.62	+1.89%	8,697,588
2026-09-29	1.53	1.59	1.50	1.59	+3.58%	5,358,586
2026-09-28	1.59	1.61	1.53	1.53	-3.76%	6,191,111
2026-09-25	1.57	1.61	1.56	1.59	+0.31%	6,203,373
2026-09-24	1.60	1.64	1.58	1.59	-3.05%	5,485,694
2026-09-23	1.64	1.69	1.63	1.64	+0.92%	4,923,180
2026-09-22	1.56	1.65	1.55	1.63	+4.84%	7,847,154
2026-09-21	1.59	1.61	1.53	1.55	-4.02%	15,438,669
2026-09-18	1.59	1.63	1.59	1.61	+3.53%	16,626,868
2026-09-17	1.53	1.56	1.51	1.56	-1.27%	6,744,133
2026-09-16	1.50	1.58	1.47	1.58	+4.29%	9,855,121
2026-09-15	1.55	1.56	1.51	1.51	-3.50%	4,399,030
2026-09-14	1.55	1.59	1.53	1.57	+0.96%	4,489,880
2026-09-11	1.55	1.57	1.52	1.55	-3.42%	6,569,630
2026-09-10	1.61	1.63	1.59	1.61	-0.92%	2,536,816
2026-09-09	1.63	1.63	1.60	1.63	-0.91%	1,988,122
2026-09-08	1.65	1.67	1.63	1.64	-0.30%	2,186,932
2026-09-07	1.67	1.70	1.65	1.65	-3.24%	2,770,911
2026-09-04	1.67	1.72	1.67	1.70	+3.34%	4,590,258
2026-09-03	1.62	1.65	1.61	1.65	+3.79%	22,311,623
2026-09-02	1.57	1.60	1.54	1.58	-2.46%	6,339,820
2026-09-01	1.61	1.65	1.59	1.63	+1.88%	7,991,498
2026-08-31	1.59	1.63	1.57	1.59	-3.92%	9,132,259
2026-08-28	1.68	1.68	1.65	1.66	-0.60%	4,486,794
2026-08-27	1.71	1.71	1.67	1.67	-3.19%	9,961,236
2026-08-26	1.71	1.77	1.69	1.73	+0.58%	4,519,768
2026-08-25	1.70	1.76	1.69	1.72	+0.88%	7,838,996
2026-08-24	1.71	1.72	1.67	1.70	+2.41%	10,969,901
2026-08-21	1.65	1.68	1.61	1.66	+1.84%	7,290,416
2026-08-20	1.60	1.64	1.60	1.63	+7.24%	6,107,141
2026-08-19	1.48	1.54	1.47	1.52	-0.33%	3,641,290
2026-08-18	1.55	1.57	1.52	1.52	-1.61%	3,481,446
2026-08-17	1.53	1.57	1.52	1.55	+4.03%	4,463,025
2026-08-14	1.47	1.51	1.46	1.49	-1.97%	5,447,515
2026-08-13	1.53	1.56	1.51	1.52	-1.94%	5,616,928
2026-08-12	1.56	1.57	1.53	1.55	+0.00%	5,097,265
2026-08-11	1.54	1.60	1.54	1.55	+0.32%	7,309,621
2026-08-10	1.55	1.56	1.51	1.54	+1.98%	8,898,014
2026-08-07	1.45	1.53	1.45	1.51	+4.12%	7,656,353
2026-08-06	1.47	1.50	1.45	1.46	+3.56%	8,393,046
2026-08-05	1.31	1.41	1.30	1.41	+8.08%	9,984,286
2026-08-04	1.27	1.30	1.25	1.30	+2.77%	6,422,112
2026-08-03	1.25	1.28	1.25	1.26	+0.40%	4,009,658
2026-07-31	1.25	1.28	1.25	1.26	+4.56%	6,176,118
2026-07-30	1.27	1.27	1.21	1.21	-4.74%	8,031,228
2026-07-29	1.35	1.35	1.26	1.26	-5.95%	8,486,937
2026-07-28	1.36	1.37	1.33	1.34	-2.54%	6,340,193
2026-07-27	1.31	1.39	1.31	1.38	+9.09%	7,555,250
2026-07-24	1.30	1.31	1.26	1.26	-4.53%	3,870,915
2026-07-23	1.34	1.36	1.32	1.32	+0.76%	7,824,444
2026-07-22	1.30	1.34	1.30	1.31	+4.78%	6,933,429
2026-07-21	1.21	1.26	1.19	1.25	+5.46%	5,164,648
2026-07-20	1.19	1.21	1.16	1.19	-0.42%	3,648,327
2026-07-17	1.22	1.22	1.18	1.20	-5.16%	7,182,066
2026-07-16	1.28	1.28	1.25	1.26	-1.95%	4,380,168
2026-07-15	1.33	1.34	1.28	1.28	-2.28%	5,195,097
2026-07-14	1.26	1.33	1.25	1.31	+2.33%	5,038,587
2026-07-13	1.28	1.30	1.26	1.28	-2.28%	3,640,591
2026-07-10	1.30	1.33	1.30	1.31	+2.73%	4,105,099
2026-07-09	1.27	1.29	1.25	1.28	-1.54%	3,914,638
2026-07-08	1.30	1.32	1.25	1.30	-2.26%	15,794,564
2026-07-07	1.42	1.42	1.32	1.33	-3.27%	12,438,195
2026-07-06	1.35	1.39	1.33	1.38	+3.38%	10,158,370
2026-07-03	1.33	1.36	1.31	1.33	+5.14%	9,000,496
2026-07-02	1.24	1.29	1.21	1.26	+5.42%	9,666,099
2026-07-01	1.22	1.23	1.19	1.20	-1.23%	6,325,582
2026-06-30	1.25	1.25	1.20	1.22	-3.57%	7,478,928
2026-06-29	1.33	1.33	1.25	1.26	-2.33%	7,408,203
2026-06-26	1.32	1.33	1.25	1.29	-0.39%	9,399,027
2026-06-25	1.31	1.32	1.28	1.29	-2.26%	7,252,967
2026-06-24	1.38	1.40	1.31	1.32	-6.03%	7,696,376
2026-06-23	1.46	1.46	1.41	1.41	-3.75%	4,052,514
2026-06-22	1.46	1.50	1.45	1.47	-0.34%	4,307,912
2026-06-19	1.47	1.51	1.46	1.47	-4.55%	14,276,915
2026-06-18	1.60	1.61	1.53	1.54	-5.52%	10,616,646
2026-06-17	1.56	1.64	1.56	1.63	+4.82%	6,565,018
2026-06-16	1.50	1.59	1.50	1.55	+2.30%	9,171,059
2026-06-15	1.41	1.53	1.40	1.52	+13.01%	10,514,107
2026-06-12	1.32	1.36	1.31	1.34	+9.35%	9,819,578
2026-06-11	1.18	1.24	1.16	1.23	-1.60%	10,612,051
2026-06-10	1.30	1.30	1.23	1.25	-6.37%	8,801,507
2026-06-09	1.33	1.34	1.30	1.33	-3.61%	6,071,394
2026-06-05	1.47	1.47	1.39	1.39	-5.46%	5,985,464
2026-06-04	1.49	1.50	1.46	1.47	-2.98%	2,932,364
2026-06-03	1.51	1.54	1.50	1.51	-1.63%	3,407,811
2026-06-02	1.51	1.54	1.49	1.53	+0.33%	2,389,662
2026-06-01	1.53	1.57	1.51	1.53	+0.66%	4,350,920
2026-05-29	1.53	1.56	1.50	1.52	+3.75%	7,878,671
2026-05-28	1.54	1.56	1.45	1.47	-7.28%	6,465,295
2026-05-27	1.62	1.63	1.57	1.58	-0.63%	4,560,132
2026-05-26	1.60	1.61	1.58	1.59	-0.62%	3,878,736
2026-05-25	1.54	1.61	1.54	1.60	+4.58%	4,151,164
2026-05-22	1.50	1.53	1.50	1.53	+3.03%	5,732,558
2026-05-21	1.51	1.52	1.48	1.49	+3.13%	5,643,346
2026-05-20	1.51	1.53	1.44	1.44	-6.49%	11,489,353
2026-05-19	1.54	1.57	1.52	1.54	+1.99%	2,915,679
2026-05-18	1.55	1.56	1.49	1.51	-5.63%	5,998,015
2026-05-15	1.63	1.66	1.59	1.60	-2.14%	10,154,203
2026-05-14	1.68	1.68	1.61	1.64	-2.39%	5,722,809
2026-05-13	1.69	1.73	1.66	1.68	-0.59%	5,944,516
2026-05-12	1.66	1.71	1.66	1.69	+4.98%	4,923,567
2026-05-11	1.57	1.63	1.55	1.60	+1.58%	5,287,275
2026-05-08	1.56	1.58	1.54	1.58	-0.32%	4,801,155
2026-05-07	1.62	1.63	1.57	1.58	+1.93%	8,914,156
2026-05-06	1.54	1.55	1.50	1.55	+0.65%	6,113,872
2026-05-05	1.51	1.55	1.50	1.54	-0.32%	4,701,305
2026-05-04	1.51	1.55	1.50	1.55	+3.33%	3,204,743
2026-05-01	1.53	1.54	1.48	1.50	+1.01%	4,600,584
2026-04-30	1.55	1.55	1.46	1.49	-6.90%	8,194,631
2026-04-29	1.58	1.62	1.57	1.59	-0.93%	4,853,258
2026-04-28	1.65	1.65	1.60	1.61	-3.01%	3,366,198
2026-04-27	1.63	1.68	1.61	1.66	+1.22%	2,828,352
2026-04-24	1.67	1.68	1.63	1.64	-1.80%	3,778,258
2026-04-23	1.71	1.73	1.66	1.67	-3.19%	4,808,053
2026-04-22	1.69	1.73	1.68	1.73	-0.58%	3,590,708
2026-04-21	1.74	1.75	1.72	1.74	-0.29%	3,459,363
2026-04-20	1.71	1.77	1.69	1.74	+2.05%	4,487,141
2026-04-17	1.72	1.73	1.68	1.71	-2.01%	4,829,112
2026-04-16	1.73	1.75	1.72	1.74	-1.69%	4,799,707
2026-04-15	1.75	1.81	1.75	1.77	+2.61%	5,055,797
2026-04-14	1.75	1.76	1.72	1.73	-0.58%	4,548,337
2026-04-13	1.75	1.75	1.70	1.74	-4.14%	10,063,918
2026-04-10	1.85	1.85	1.77	1.81	-3.21%	6,188,396
2026-04-09	1.84	1.89	1.78	1.87	+0.54%	12,528,127
2026-04-08	1.90	1.90	1.77	1.86	+18.85%	13,623,735
2026-04-07	1.56	1.57	1.53	1.56	+2.29%	5,336,157
2026-04-02	1.66	1.67	1.51	1.53	-4.97%	11,996,378
2026-04-01	1.56	1.64	1.53	1.61	+8.05%	11,345,379
2026-03-31	1.42	1.50	1.38	1.49	+3.83%	12,727,585
2026-03-30	1.43	1.45	1.41	1.44	+0.35%	6,797,284
2026-03-27	1.38	1.44	1.36	1.43	+1.78%	11,862,140
2026-03-26	1.36	1.41	1.36	1.41	+0.00%	5,804,240
2026-03-25	1.32	1.41	1.31	1.41	+11.07%	9,353,483
2026-03-24	1.31	1.31	1.25	1.26	+0.80%	20,160,740
2026-03-23	1.30	1.33	1.24	1.25	-9.06%	19,612,221
2026-03-20	1.38	1.44	1.37	1.38	-6.12%	31,018,628
2026-03-19	1.52	1.52	1.43	1.47	-8.41%	13,714,229
2026-03-18	1.56	1.60	1.54	1.60	+1.26%	8,097,992
2026-03-17	1.54	1.59	1.51	1.58	+4.28%	5,849,955
2026-03-16	1.57	1.57	1.50	1.52	-7.32%	11,762,764
2026-03-13	1.70	1.71	1.64	1.64	-3.53%	11,948,739
2026-03-12	1.67	1.71	1.67	1.70	-2.02%	14,438,085
2026-03-11	1.73	1.77	1.71	1.74	+2.06%	9,432,806
2026-03-10	1.66	1.71	1.64	1.70	+5.59%	6,381,539
2026-03-09	1.60	1.62	1.55	1.61	-0.31%	12,528,366
2026-03-06	1.65	1.70	1.61	1.61	-5.28%	10,134,998
2026-03-05	1.74	1.76	1.68	1.71	-2.01%	4,764,550
2026-03-04	1.69	1.77	1.66	1.74	-4.13%	5,202,840
2026-03-03	1.82	1.84	1.79	1.81	-1.36%	5,644,950
2026-03-02	1.87	1.90	1.82	1.84	+0.82%	6,015,072
2026-02-27	1.82	1.88	1.80	1.82	+1.67%	12,170,253
2026-02-26	1.83	1.83	1.76	1.79	-1.91%	3,971,954
2026-02-25	1.83	1.85	1.75	1.83	+2.81%	8,498,483
2026-02-24	1.86	1.90	1.72	1.78	-0.56%	9,998,462
2026-02-23	1.84	1.85	1.72	1.79	-0.83%	8,681,652
2026-02-20	1.78	1.82	1.76	1.80	+1.98%	5,779,769
2026-02-19	1.78	1.79	1.75	1.77	+0.57%	9,361,363
2026-02-18	1.75	1.76	1.71	1.76	+0.28%	2,739,734
2026-02-17	1.78	1.79	1.74	1.75	-1.13%	2,573,513
2026-02-16	1.80	1.81	1.76	1.77	+0.00%	6,011,396
2026-02-13	1.72	1.79	1.70	1.77	-4.31%	7,520,881
2026-02-12	1.85	1.86	1.81	1.85	+0.00%	3,285,714
2026-02-11	1.76	1.86	1.74	1.85	+6.30%	5,566,461
2026-02-10	1.79	1.79	1.72	1.75	+0.58%	5,029,450
2026-02-09	1.74	1.75	1.71	1.74	+4.83%	4,828,992
2026-02-06	1.66	1.68	1.63	1.66	-4.89%	9,896,320
2026-02-05	1.75	1.78	1.69	1.74	-3.60%	10,709,679
2026-02-04	1.80	1.83	1.78	1.80	+3.74%	6,858,281
2026-02-03	1.71	1.79	1.70	1.74	+0.58%	8,907,293
2026-02-02	1.74	1.76	1.69	1.73	-8.22%	19,971,943
2026-01-30	1.92	1.98	1.86	1.89	-5.28%	39,679,125
2026-01-29	1.95	2.00	1.90	1.99	+5.85%	17,648,793
2026-01-28	1.89	1.90	1.84	1.88	+1.35%	7,489,983
2026-01-27	1.89	1.92	1.82	1.85	+0.54%	7,327,157
2026-01-23	1.94	1.94	1.84	1.84	+2.22%	9,869,847
2026-01-22	1.87	1.92	1.79	1.80	-6.48%	15,108,347
2026-01-21	1.84	1.95	1.83	1.93	+8.43%	16,527,514
2026-01-20	1.70	1.79	1.70	1.78	+5.01%	11,313,283
2026-01-19	1.65	1.72	1.65	1.70	+4.63%	9,395,097
2026-01-16	1.64	1.66	1.60	1.62	+0.00%	8,640,627
2026-01-15	1.69	1.69	1.61	1.62	-3.57%	10,381,470
2026-01-14	1.71	1.73	1.67	1.68	-0.59%	7,823,180
2026-01-13	1.72	1.74	1.69	1.69	-0.59%	9,368,269
2026-01-12	1.70	1.71	1.67	1.70	+2.41%	8,202,038
2026-01-09	1.67	1.71	1.65	1.66	-0.60%	14,920,661
2026-01-08	1.71	1.72	1.67	1.67	-0.30%	7,096,443
2026-01-07	1.82	1.82	1.66	1.68	-6.42%	16,647,901
2026-01-06	1.75	1.79	1.74	1.79	+3.47%	10,443,084
2026-01-05	1.69	1.73	1.68	1.73	+1.76%	5,143,080
2026-01-02	1.69	1.70	1.67	1.70	-0.29%	3,833,722
2025-12-31	1.68	1.71	1.66	1.71	+1.49%	5,287,566
2025-12-30	1.61	1.69	1.58	1.68	-1.18%	8,155,882
2025-12-29	1.75	1.76	1.67	1.70	-0.87%	7,494,748
2025-12-24	1.70	1.74	1.69	1.72	+0.29%	3,622,617
2025-12-23	1.73	1.74	1.70	1.71	+1.18%	6,965,146
2025-12-22	1.71	1.71	1.67	1.69	-1.74%	11,742,878
2025-12-19	1.73	1.76	1.69	1.72	+2.99%	21,703,799
2025-12-18	1.59	1.68	1.59	1.67	+2.14%	23,220,282
2025-12-17	1.57	1.65	1.53	1.64	+5.14%	16,475,573
2025-12-16	1.54	1.57	1.51	1.55	+0.65%	14,268,512
2025-12-15	1.51	1.55	1.50	1.54	+2.32%	16,252,476
2025-12-12	1.49	1.52	1.48	1.51	+5.23%	15,922,908
2025-12-11	1.45	1.47	1.43	1.44	+1.77%	5,743,706
2025-12-10	1.41	1.43	1.39	1.41	+3.68%	10,383,077
2025-12-09	1.39	1.40	1.35	1.36	-2.51%	9,378,847
2025-12-08	1.41	1.41	1.37	1.40	-2.11%	7,545,426
2025-12-05	1.45	1.45	1.39	1.43	+2.52%	7,558,907
2025-12-04	1.42	1.43	1.37	1.39	-2.46%	7,928,185
2025-12-03	1.38	1.43	1.36	1.43	+6.34%	9,113,640
2025-12-02	1.30	1.35	1.29	1.34	+1.90%	6,186,262
2025-12-01	1.36	1.38	1.31	1.31	-0.75%	6,750,071
2025-11-28	1.29	1.33	1.28	1.32	+2.71%	6,857,383
2025-11-27	1.29	1.30	1.27	1.29	+3.20%	12,682,652
2025-11-26	1.25	1.26	1.22	1.25	+0.40%	8,264,515
2025-11-25	1.25	1.27	1.23	1.25	+4.18%	10,162,939
2025-11-24	1.21	1.23	1.19	1.20	-0.83%	7,674,536
2025-11-21	1.19	1.23	1.18	1.21	-4.74%	12,764,595
2025-11-20	1.25	1.28	1.25	1.26	+2.85%	7,949,331
2025-11-19	1.23	1.25	1.22	1.23	+2.93%	5,673,586
2025-11-18	1.25	1.25	1.18	1.20	-4.40%	10,456,121
2025-11-17	1.24	1.26	1.21	1.25	-1.19%	8,559,847
2025-11-14	1.22	1.27	1.21	1.26	-1.17%	8,245,636
2025-11-13	1.29	1.30	1.26	1.28	+2.40%	6,554,399
2025-11-12	1.26	1.27	1.24	1.25	+0.00%	6,017,454
2025-11-11	1.27	1.27	1.24	1.25	+2.88%	12,577,383
2025-11-10	1.19	1.23	1.18	1.22	+3.85%	8,617,039
2025-11-07	1.18	1.19	1.16	1.17	+0.86%	7,836,858
2025-11-06	1.15	1.17	1.13	1.16	+4.50%	5,760,410
2025-11-05	1.11	1.12	1.05	1.11	-3.06%	10,983,621
2025-11-04	1.16	1.17	1.14	1.15	-1.29%	5,723,774
2025-11-03	1.18	1.18	1.15	1.16	-0.85%	4,908,166
2025-10-31	1.17	1.20	1.17	1.17	+2.18%	9,497,477
2025-10-30	1.14	1.16	1.13	1.15	-0.43%	7,869,418
2025-10-29	1.13	1.16	1.11	1.15	+2.68%	11,702,555
2025-10-28	1.10	1.13	1.08	1.12	-3.45%	15,216,955
2025-10-27	1.15	1.18	1.14	1.16	-0.43%	17,422,599
2025-10-24	1.18	1.18	1.13	1.17	+0.00%	19,350,971
2025-10-23	1.19	1.20	1.16	1.17	-2.51%	15,929,739

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Déc (+29.66%). Pire mois : Avr (-14.14%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+10.51%
Févr-0.07%
Mars-11.20%
Avr-14.14%
Mai+7.24%
Juin-12.42%
Juil-4.18%
Août+18.53%
Sept+14.17%
Oct-0.43%
Nov+14.22%
Déc+29.66%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Bellevue Gold Ltd (BGL.AU) ?

1.46 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de BGL.AU ?

Plus haut à 2.00 et plus bas à 1.05 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Bellevue Gold Ltd ?

Historiquement, le mois le plus fort de BGL.AU a été Déc (moyenne +29.66%) et le plus faible Avr (moyenne -14.14%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 455 bougies quotidiennes du data lake Closelook.