Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Bel Fuse Inc. Stock Price (Quote) NASDAQ:BELFB
$15.86 ( -3.88% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.32 | $17.99 | Friday, 20th May 2022 BELFB stock ended at $15.86. This is 3.88% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 6.83% from a day low at $15.46 to a day high of $16.51. |
| 90 days | $11.58 | $20.64 | |
| 52 weeks | $10.58 | $20.64 |
Historical Bel Fuse Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $16.51 | $16.51 | $15.46 | $15.86 | 54 983 |
| 2022-05-19 | $16.32 | $16.51 | $16.15 | $16.50 | 27 341 |
| 2022-05-18 | $16.70 | $16.80 | $16.26 | $16.43 | 14 961 |
| 2022-05-17 | $16.83 | $17.05 | $16.62 | $16.93 | 22 935 |
| 2022-05-16 | $16.62 | $16.73 | $16.31 | $16.53 | 30 277 |
| 2022-05-13 | $16.56 | $16.64 | $16.22 | $16.50 | 22 843 |
| 2022-05-12 | $16.77 | $16.82 | $16.13 | $16.47 | 36 155 |
| 2022-05-11 | $16.43 | $16.96 | $16.43 | $16.80 | 49 806 |
| 2022-05-10 | $17.41 | $17.47 | $16.18 | $16.43 | 51 796 |
| 2022-05-09 | $16.99 | $17.40 | $16.82 | $17.08 | 70 012 |
| 2022-05-06 | $16.99 | $17.46 | $16.75 | $17.43 | 118 415 |
| 2022-05-05 | $17.95 | $17.96 | $16.77 | $17.18 | 189 780 |
| 2022-05-04 | $16.93 | $17.99 | $16.80 | $17.92 | 84 605 |
| 2022-05-03 | $16.78 | $16.92 | $16.52 | $16.87 | 35 323 |
| 2022-05-02 | $16.17 | $16.76 | $16.02 | $16.66 | 162 632 |
| 2022-04-29 | $17.59 | $17.65 | $16.31 | $16.31 | 52 296 |
| 2022-04-28 | $16.65 | $17.86 | $16.55 | $17.75 | 88 284 |
| 2022-04-27 | $15.75 | $15.75 | $15.32 | $15.35 | 37 047 |
| 2022-04-26 | $16.18 | $16.18 | $15.51 | $15.62 | 43 035 |
| 2022-04-25 | $16.24 | $16.24 | $15.70 | $16.23 | 50 341 |
| 2022-04-22 | $16.63 | $16.70 | $16.16 | $16.25 | 10 711 |
| 2022-04-21 | $17.32 | $17.32 | $16.62 | $16.75 | 20 600 |
| 2022-04-20 | $16.98 | $17.47 | $16.98 | $17.29 | 43 300 |
| 2022-04-19 | $16.19 | $17.05 | $16.19 | $16.78 | 57 500 |
| 2022-04-18 | $16.02 | $16.47 | $15.91 | $16.29 | 30 800 |
| 2022-04-14 | $16.03 | $16.39 | $16.03 | $16.10 | 7 529 |
| 2022-04-13 | $16.08 | $16.19 | $15.99 | $16.11 | 26 778 |
| 2022-04-12 | $15.85 | $16.21 | $15.77 | $16.04 | 44 744 |
| 2022-04-11 | $16.30 | $16.48 | $15.81 | $15.81 | 46 533 |
| 2022-04-08 | $16.28 | $16.91 | $16.10 | $16.38 | 84 000 |
| 2022-04-07 | $16.42 | $16.52 | $16.07 | $16.40 | 49 700 |
| 2022-04-06 | $16.47 | $16.95 | $16.02 | $16.40 | 52 200 |
| 2022-04-05 | $17.16 | $17.37 | $16.58 | $16.78 | 63 800 |
| 2022-04-04 | $17.10 | $17.52 | $16.56 | $17.16 | 254 700 |
| 2022-04-01 | $17.82 | $17.84 | $16.99 | $17.36 | 245 108 |
| 2022-03-31 | $18.45 | $18.78 | $17.81 | $17.84 | 32 920 |
| 2022-03-30 | $18.20 | $18.53 | $17.85 | $18.53 | 53 441 |
| 2022-03-29 | $18.60 | $18.64 | $17.87 | $18.27 | 108 800 |
| 2022-03-28 | $19.73 | $20.01 | $18.47 | $18.49 | 141 800 |
| 2022-03-25 | $19.65 | $20.64 | $19.65 | $19.89 | 144 000 |
| 2022-03-24 | $19.26 | $19.72 | $19.13 | $19.70 | 39 100 |
| 2022-03-23 | $19.36 | $19.60 | $19.19 | $19.29 | 54 200 |
| 2022-03-22 | $18.98 | $19.62 | $18.93 | $19.35 | 78 670 |
| 2022-03-21 | $18.56 | $18.98 | $18.25 | $18.93 | 60 196 |
| 2022-03-18 | $18.10 | $18.56 | $18.10 | $18.56 | 72 564 |
| 2022-03-17 | $17.75 | $18.21 | $17.75 | $18.10 | 74 500 |
| 2022-03-16 | $17.86 | $18.15 | $17.14 | $17.95 | 48 300 |
| 2022-03-15 | $17.67 | $17.82 | $17.28 | $17.55 | 36 000 |
| 2022-03-14 | $17.82 | $18.05 | $17.33 | $17.75 | 75 500 |
| 2022-03-11 | $17.40 | $17.90 | $17.14 | $17.60 | 111 700 |
Bel Fuse Inc. designs, manufactures, markets, and sells products used in the networking, telecommunication, high-speed data transmission, commercial aerospace, military, broadcasting, transportation, and consumer electronic industries worldwide. It offers magnetic products, such as integrated connector modules; power transformers; SMD power inductors and SMPS transformers; and telecom discrete components. The company also provides power solutions... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
