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 |
| Oct 21, 2016 | $24.25 | $24.30 | $24.05 | $24.05 | 34 800 |
| Oct 20, 2016 | $24.35 | $24.50 | $24.00 | $24.50 | 21 400 |
| Oct 19, 2016 | $24.15 | $24.50 | $24.05 | $24.45 | 19 900 |
| Oct 18, 2016 | $24.05 | $24.10 | $23.75 | $24.05 | 15 200 |
| Oct 17, 2016 | $24.60 | $24.65 | $23.65 | $23.95 | 37 000 |
| Oct 14, 2016 | $24.66 | $24.87 | $24.34 | $24.79 | 29 500 |
| Oct 13, 2016 | $24.76 | $24.76 | $24.27 | $24.60 | 31 200 |
| Oct 12, 2016 | $24.80 | $24.97 | $24.28 | $24.92 | 19 800 |
| Oct 11, 2016 | $24.98 | $24.98 | $24.37 | $24.62 | 28 100 |
| Oct 10, 2016 | $24.34 | $24.98 | $24.01 | $24.83 | 28 600 |
| Oct 07, 2016 | $24.66 | $25.00 | $24.10 | $24.03 | 30 700 |
| Oct 06, 2016 | $25.02 | $25.02 | $24.30 | $24.66 | 37 800 |
| Oct 05, 2016 | $24.95 | $25.25 | $24.88 | $24.95 | 30 600 |
| Oct 04, 2016 | $24.81 | $25.00 | $24.50 | $24.91 | 55 500 |
| Oct 03, 2016 | $24.23 | $24.81 | $23.64 | $24.53 | 48 500 |
| Sep 30, 2016 | $23.87 | $24.29 | $23.42 | $24.07 | 35 300 |
| Sep 29, 2016 | $23.45 | $24.00 | $23.21 | $23.83 | 37 700 |
| Sep 28, 2016 | $23.13 | $23.67 | $23.13 | $23.57 | 24 200 |
| Sep 27, 2016 | $23.30 | $23.82 | $22.89 | $23.09 | 35 300 |
| Sep 26, 2016 | $24.17 | $24.24 | $23.39 | $23.35 | 50 900 |
| Sep 23, 2016 | $23.73 | $24.43 | $23.29 | $24.25 | 55 700 |
| Sep 22, 2016 | $23.55 | $23.75 | $21.52 | $23.65 | 42 600 |
| Sep 21, 2016 | $23.47 | $23.55 | $21.51 | $23.41 | 30 000 |
| Sep 20, 2016 | $23.46 | $23.69 | $23.10 | $23.34 | 26 700 |
| Sep 19, 2016 | $22.98 | $23.38 | $22.98 | $23.27 | 59 600 |
