NASDAQ:BELFB
Bel Fuse Inc. Stock Price (Quote)
$62.42
+0.530 (+0.86%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.74 | $62.42 | Thursday, 9th May 2024 BELFB stock ended at $62.42. This is 0.86% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.79% from a day low at $60.14 to a day high of $62.42. |
| 90 days | $45.75 | $74.75 | |
| 52 weeks | $39.13 | $74.75 |
| Date | Open | High | Low | Close | Volume |
| May 19, 2020 | $9.28 | $9.80 | $9.17 | $9.23 | 29 670 |
| May 18, 2020 | $8.43 | $9.87 | $8.43 | $9.81 | 61 876 |
| May 15, 2020 | $8.30 | $8.33 | $8.15 | $8.24 | 24 155 |
| May 14, 2020 | $8.04 | $8.30 | $7.65 | $8.29 | 47 456 |
| May 13, 2020 | $8.62 | $8.70 | $8.00 | $8.23 | 41 610 |
| May 12, 2020 | $9.51 | $9.58 | $8.61 | $8.67 | 33 714 |
| May 11, 2020 | $9.35 | $10.05 | $9.04 | $9.58 | 67 577 |
| May 08, 2020 | $8.96 | $9.64 | $8.96 | $9.59 | 46 240 |
| May 07, 2020 | $8.55 | $8.84 | $8.30 | $8.74 | 33 156 |
| May 06, 2020 | $8.99 | $9.03 | $8.51 | $8.55 | 47 185 |
| May 05, 2020 | $8.87 | $9.99 | $8.84 | $8.99 | 51 571 |
| May 04, 2020 | $9.64 | $9.64 | $8.80 | $8.94 | 103 792 |
| May 01, 2020 | $7.70 | $10.15 | $7.57 | $9.99 | 177 591 |
| Apr 30, 2020 | $7.34 | $7.69 | $6.97 | $7.46 | 70 488 |
| Apr 29, 2020 | $6.98 | $7.41 | $6.78 | $7.29 | 84 536 |
| Apr 28, 2020 | $7.31 | $7.66 | $6.50 | $6.70 | 105 531 |
| Apr 27, 2020 | $6.70 | $7.57 | $6.55 | $7.32 | 87 372 |
| Apr 24, 2020 | $6.57 | $6.89 | $6.39 | $6.60 | 52 026 |
| Apr 23, 2020 | $6.56 | $6.85 | $6.30 | $6.44 | 57 874 |
| Apr 22, 2020 | $6.99 | $7.01 | $6.50 | $6.57 | 54 541 |
| Apr 21, 2020 | $7.08 | $7.08 | $6.60 | $6.71 | 51 101 |
| Apr 20, 2020 | $7.34 | $7.79 | $6.85 | $7.01 | 65 398 |
| Apr 17, 2020 | $7.72 | $8.05 | $7.43 | $7.43 | 73 093 |
| Apr 16, 2020 | $8.00 | $8.13 | $7.25 | $7.52 | 95 533 |
| Apr 15, 2020 | $8.27 | $8.35 | $7.90 | $7.91 | 43 716 |
