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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.