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 |
| Nov 28, 2016 | $30.40 | $30.50 | $29.65 | $29.80 | 32 376 |
| Nov 25, 2016 | $29.69 | $30.70 | $29.65 | $30.45 | 15 252 |
| Nov 23, 2016 | $29.30 | $29.95 | $29.15 | $29.90 | 31 292 |
| Nov 22, 2016 | $29.10 | $29.50 | $28.70 | $29.45 | 46 313 |
| Nov 21, 2016 | $28.65 | $29.25 | $28.15 | $29.05 | 42 976 |
| Nov 18, 2016 | $28.80 | $28.90 | $28.30 | $28.80 | 61 875 |
| Nov 17, 2016 | $29.30 | $29.45 | $28.00 | $28.55 | 38 031 |
| Nov 16, 2016 | $29.10 | $29.55 | $29.03 | $29.30 | 31 256 |
| Nov 15, 2016 | $30.00 | $30.00 | $28.60 | $29.10 | 38 656 |
| Nov 14, 2016 | $29.40 | $29.70 | $26.05 | $29.70 | 48 905 |
| Nov 11, 2016 | $27.75 | $29.25 | $27.12 | $29.15 | 77 166 |
| Nov 10, 2016 | $27.65 | $27.90 | $26.92 | $27.65 | 63 883 |
| Nov 09, 2016 | $26.15 | $27.40 | $26.15 | $27.35 | 43 537 |
| Nov 08, 2016 | $25.50 | $26.60 | $25.50 | $26.35 | 31 093 |
| Nov 07, 2016 | $25.85 | $26.00 | $25.10 | $25.70 | 64 600 |
| Nov 04, 2016 | $24.35 | $25.55 | $24.35 | $25.50 | 73 600 |
| Nov 03, 2016 | $24.25 | $24.60 | $24.10 | $24.25 | 31 100 |
| Nov 02, 2016 | $24.40 | $24.90 | $23.80 | $24.28 | 32 300 |
| Nov 01, 2016 | $23.70 | $24.70 | $23.55 | $24.45 | 43 600 |
| Oct 31, 2016 | $23.85 | $24.15 | $23.55 | $23.85 | 63 500 |
| Oct 28, 2016 | $23.45 | $23.90 | $23.40 | $23.80 | 63 200 |
| Oct 27, 2016 | $23.85 | $23.85 | $23.00 | $23.40 | 41 900 |
| Oct 26, 2016 | $24.00 | $24.00 | $23.65 | $23.65 | 26 000 |
| Oct 25, 2016 | $24.35 | $24.50 | $23.85 | $23.90 | 16 900 |
| Oct 24, 2016 | $24.20 | $24.50 | $23.95 | $24.40 | 20 700 |
