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 |
| Apr 14, 2020 | $9.23 | $9.23 | $8.29 | $8.52 | 71 846 |
| Apr 13, 2020 | $9.69 | $9.69 | $8.87 | $8.93 | 41 924 |
| Apr 09, 2020 | $9.48 | $10.02 | $9.48 | $9.77 | 53 499 |
| Apr 08, 2020 | $9.59 | $9.71 | $9.05 | $9.17 | 36 809 |
| Apr 07, 2020 | $9.59 | $9.60 | $9.02 | $9.21 | 33 385 |
| Apr 06, 2020 | $8.48 | $9.28 | $8.48 | $9.27 | 73 743 |
| Apr 03, 2020 | $9.02 | $9.17 | $7.99 | $8.11 | 80 775 |
| Apr 02, 2020 | $8.69 | $9.36 | $8.69 | $9.14 | 26 639 |
| Apr 01, 2020 | $9.29 | $9.40 | $8.50 | $8.80 | 80 747 |
| Mar 31, 2020 | $9.61 | $10.05 | $9.35 | $9.74 | 46 403 |
| Mar 30, 2020 | $9.39 | $9.93 | $8.94 | $9.75 | 35 893 |
| Mar 27, 2020 | $8.74 | $9.79 | $8.50 | $9.31 | 53 289 |
| Mar 26, 2020 | $9.18 | $9.21 | $8.37 | $9.18 | 55 372 |
| Mar 25, 2020 | $9.10 | $9.28 | $8.20 | $9.00 | 80 123 |
| Mar 24, 2020 | $8.03 | $9.30 | $7.84 | $9.30 | 57 344 |
| Mar 23, 2020 | $7.62 | $8.00 | $7.09 | $7.54 | 45 567 |
| Mar 20, 2020 | $7.61 | $7.87 | $6.92 | $7.61 | 96 259 |
| Mar 19, 2020 | $7.34 | $9.37 | $6.88 | $7.63 | 69 630 |
| Mar 18, 2020 | $8.34 | $8.38 | $7.20 | $7.39 | 73 534 |
| Mar 17, 2020 | $9.01 | $9.16 | $7.39 | $9.16 | 66 102 |
| Mar 16, 2020 | $8.88 | $9.19 | $7.63 | $8.80 | 60 606 |
| Mar 13, 2020 | $8.35 | $9.80 | $7.50 | $9.78 | 72 266 |
| Mar 12, 2020 | $7.41 | $7.84 | $7.27 | $7.73 | 61 104 |
| Mar 11, 2020 | $8.64 | $8.80 | $8.09 | $8.23 | 44 152 |
| Mar 10, 2020 | $9.26 | $9.26 | $8.50 | $8.87 | 52 111 |
