NASDAQ:BELFB
Bel Fuse Inc. Stock Price (Quote)
$62.08
-0.340 (-0.545%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.74 | $62.93 | Friday, 10th May 2024 BELFB stock ended at $62.08. This is 0.545% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.03% from a day low at $61.68 to a day high of $62.93. |
| 90 days | $45.75 | $74.75 | |
| 52 weeks | $39.13 | $74.75 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2020 | $9.26 | $9.26 | $8.50 | $8.87 | 52 111 |
| Mar 09, 2020 | $9.61 | $9.76 | $8.70 | $8.71 | 53 429 |
| Mar 06, 2020 | $9.89 | $10.54 | $9.80 | $10.05 | 35 441 |
| Mar 05, 2020 | $10.51 | $10.66 | $10.00 | $10.32 | 42 509 |
| Mar 04, 2020 | $10.97 | $11.06 | $10.39 | $11.02 | 26 694 |
| Mar 03, 2020 | $11.21 | $11.55 | $10.45 | $10.73 | 50 198 |
| Mar 02, 2020 | $11.82 | $11.82 | $10.90 | $11.03 | 80 747 |
| Feb 28, 2020 | $9.61 | $11.57 | $9.61 | $11.44 | 108 236 |
| Feb 27, 2020 | $10.30 | $10.75 | $9.92 | $9.99 | 63 445 |
| Feb 26, 2020 | $11.37 | $11.62 | $10.56 | $10.75 | 52 387 |
| Feb 25, 2020 | $12.26 | $12.92 | $11.24 | $11.31 | 49 000 |
| Feb 24, 2020 | $12.21 | $12.57 | $12.06 | $12.13 | 50 362 |
| Feb 21, 2020 | $15.37 | $15.37 | $13.00 | $13.10 | 71 930 |
| Feb 20, 2020 | $15.12 | $15.70 | $14.76 | $15.25 | 42 530 |
| Feb 19, 2020 | $16.61 | $16.73 | $16.45 | $16.46 | 21 583 |
| Feb 18, 2020 | $17.01 | $17.05 | $16.42 | $16.46 | 19 578 |
| Feb 14, 2020 | $17.49 | $17.49 | $16.92 | $17.03 | 15 593 |
| Feb 13, 2020 | $17.27 | $17.71 | $17.05 | $17.30 | 21 925 |
| Feb 12, 2020 | $17.50 | $17.70 | $17.21 | $17.39 | 14 685 |
| Feb 11, 2020 | $17.08 | $17.70 | $17.04 | $17.32 | 17 672 |
| Feb 10, 2020 | $16.76 | $16.94 | $16.31 | $16.87 | 36 120 |
| Feb 07, 2020 | $17.48 | $17.77 | $16.87 | $16.93 | 22 508 |
| Feb 06, 2020 | $18.00 | $18.16 | $17.56 | $17.82 | 32 736 |
| Feb 05, 2020 | $18.30 | $18.61 | $16.94 | $17.75 | 71 000 |
| Feb 04, 2020 | $17.59 | $18.45 | $17.37 | $18.02 | 51 818 |
