Bel Fuse Inc. Stock Price (Quote) NASDAQ:BELFB
$36.22 ( -0.220% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.63 | $38.49 | Friday, 2nd Dec 2022 BELFB stock ended at $36.22. This is 0.22% less than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 3.64% from a day low at $35.21 to a day high of $36.49. |
| 90 days | $24.00 | $38.49 | |
| 52 weeks | $11.58 | $38.49 |
Historical Bel Fuse Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $35.83 | $36.49 | $35.21 | $36.22 | 47 971 |
| 2022-12-01 | $34.36 | $36.96 | $34.36 | $36.30 | 54 601 |
| 2022-11-30 | $35.12 | $35.28 | $33.91 | $34.07 | 58 931 |
| 2022-11-29 | $34.76 | $35.30 | $34.38 | $35.20 | 50 234 |
| 2022-11-28 | $37.29 | $37.32 | $34.62 | $34.82 | 95 218 |
| 2022-11-25 | $37.35 | $38.01 | $36.97 | $37.76 | 37 238 |
| 2022-11-23 | $37.06 | $37.33 | $36.61 | $37.07 | 23 514 |
| 2022-11-22 | $37.28 | $37.38 | $36.60 | $37.37 | 35 565 |
| 2022-11-21 | $36.88 | $37.77 | $36.14 | $36.91 | 44 133 |
| 2022-11-18 | $36.94 | $37.47 | $36.53 | $37.24 | 29 336 |
| 2022-11-17 | $35.29 | $36.68 | $34.99 | $36.35 | 38 371 |
| 2022-11-16 | $36.87 | $37.14 | $35.76 | $35.76 | 49 378 |
| 2022-11-15 | $37.30 | $38.29 | $36.75 | $36.97 | 46 913 |
| 2022-11-14 | $37.50 | $38.49 | $36.72 | $37.25 | 77 282 |
| 2022-11-11 | $35.50 | $37.82 | $35.05 | $37.15 | 135 157 |
| 2022-11-10 | $35.65 | $35.65 | $34.42 | $35.35 | 45 290 |
| 2022-11-09 | $34.48 | $35.24 | $34.02 | $34.02 | 47 858 |
| 2022-11-08 | $35.14 | $35.80 | $34.67 | $35.00 | 44 358 |
| 2022-11-07 | $35.00 | $35.75 | $34.38 | $35.01 | 103 180 |
| 2022-11-04 | $34.57 | $35.87 | $34.02 | $34.65 | 95 807 |
| 2022-11-03 | $33.09 | $34.37 | $32.63 | $34.04 | 72 029 |
| 2022-11-02 | $34.90 | $34.90 | $33.10 | $33.39 | 79 399 |
| 2022-11-01 | $32.51 | $34.87 | $31.79 | $34.80 | 122 887 |
| 2022-10-31 | $34.90 | $35.60 | $32.35 | $32.41 | 149 898 |
| 2022-10-28 | $32.65 | $34.52 | $32.34 | $34.52 | 161 749 |
| 2022-10-27 | $33.50 | $33.89 | $31.50 | $32.13 | 143 260 |
| 2022-10-26 | $30.90 | $31.47 | $30.52 | $30.86 | 78 087 |
| 2022-10-25 | $30.60 | $31.40 | $30.30 | $30.59 | 74 208 |
| 2022-10-24 | $29.24 | $30.73 | $28.71 | $30.35 | 162 567 |
| 2022-10-21 | $27.63 | $29.42 | $27.63 | $29.12 | 89 293 |
| 2022-10-20 | $28.32 | $28.79 | $27.53 | $27.72 | 50 711 |
| 2022-10-19 | $27.52 | $28.35 | $27.33 | $28.13 | 72 060 |
| 2022-10-18 | $27.53 | $27.98 | $27.05 | $27.65 | 49 962 |
| 2022-10-17 | $26.39 | $27.46 | $26.29 | $27.36 | 79 901 |
| 2022-10-14 | $27.33 | $27.99 | $26.03 | $26.32 | 56 674 |
| 2022-10-13 | $26.12 | $27.19 | $25.98 | $27.17 | 52 647 |
| 2022-10-12 | $27.15 | $27.15 | $26.56 | $26.69 | 39 245 |
| 2022-10-11 | $26.51 | $27.31 | $26.35 | $27.06 | 82 139 |
| 2022-10-10 | $26.21 | $26.55 | $26.03 | $26.34 | 44 508 |
| 2022-10-07 | $26.60 | $27.11 | $25.79 | $26.21 | 63 706 |
| 2022-10-06 | $26.34 | $27.36 | $26.34 | $27.12 | 50 730 |
| 2022-10-05 | $26.17 | $26.39 | $25.64 | $26.33 | 34 892 |
| 2022-10-04 | $26.69 | $27.09 | $26.28 | $26.65 | 64 204 |
| 2022-10-03 | $25.65 | $26.63 | $25.25 | $26.18 | 89 070 |
| 2022-09-30 | $24.57 | $25.74 | $24.31 | $25.25 | 190 927 |
| 2022-09-29 | $25.26 | $25.30 | $24.15 | $24.50 | 43 404 |
| 2022-09-28 | $24.65 | $25.53 | $24.50 | $25.42 | 114 701 |
| 2022-09-27 | $24.73 | $25.32 | $24.56 | $24.70 | 75 136 |
| 2022-09-26 | $24.53 | $24.98 | $24.15 | $24.56 | 63 609 |
| 2022-09-23 | $24.66 | $24.90 | $24.00 | $24.47 | 55 204 |
About Bel Fuse Inc.
Bel Fuse Inc. designs, manufactures, markets, and sells products that are used in the networking, telecommunication, high-speed data transmission, commercial aerospace, military, broadcasting, transportation, e-Mobility and broadcasting, and consumer electronic industries in the United States, Macao, the United Kingdom, Slovakia, Germany, Switzerland, and internationally. It offers magnetic products, such as integrated connector modules; power tr... BELFB Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
