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 |
| Sep 16, 2016 | $23.10 | $23.17 | $22.77 | $22.76 | 76 500 |
| Sep 15, 2016 | $23.30 | $23.45 | $22.69 | $23.04 | 25 900 |
| Sep 14, 2016 | $23.32 | $23.48 | $23.24 | $23.22 | 19 600 |
| Sep 13, 2016 | $23.40 | $23.50 | $21.09 | $23.34 | 24 400 |
| Sep 12, 2016 | $23.26 | $23.50 | $23.13 | $23.43 | 27 700 |
| Sep 09, 2016 | $23.32 | $23.44 | $23.08 | $23.33 | 53 300 |
| Sep 08, 2016 | $23.42 | $23.55 | $23.23 | $23.37 | 31 900 |
| Sep 07, 2016 | $23.34 | $23.58 | $23.23 | $23.43 | 52 100 |
| Sep 06, 2016 | $23.37 | $23.46 | $23.18 | $23.24 | 44 000 |
| Sep 02, 2016 | $23.14 | $23.40 | $23.14 | $23.29 | 26 900 |
| Sep 01, 2016 | $22.80 | $23.15 | $22.80 | $23.08 | 36 400 |
| Aug 31, 2016 | $23.15 | $23.22 | $22.84 | $22.90 | 52 400 |
| Aug 30, 2016 | $22.98 | $23.25 | $22.98 | $23.15 | 30 000 |
| Aug 29, 2016 | $23.00 | $23.13 | $22.90 | $22.98 | 32 900 |
| Aug 26, 2016 | $22.97 | $23.00 | $22.64 | $22.92 | 29 800 |
| Aug 25, 2016 | $22.37 | $23.00 | $22.30 | $22.92 | 41 800 |
| Aug 24, 2016 | $22.23 | $22.37 | $22.20 | $22.30 | 28 500 |
| Aug 23, 2016 | $22.29 | $22.35 | $21.85 | $22.20 | 30 700 |
| Aug 22, 2016 | $21.81 | $22.22 | $21.70 | $22.15 | 38 200 |
| Aug 19, 2016 | $21.92 | $22.12 | $21.71 | $21.82 | 52 200 |
| Aug 18, 2016 | $21.32 | $22.10 | $21.25 | $21.99 | 41 800 |
| Aug 17, 2016 | $20.45 | $21.34 | $20.45 | $21.24 | 41 200 |
| Aug 16, 2016 | $20.46 | $20.52 | $20.12 | $20.39 | 34 600 |
| Aug 15, 2016 | $20.42 | $20.58 | $20.33 | $20.33 | 21 700 |
| Aug 12, 2016 | $20.43 | $20.60 | $20.00 | $20.38 | 18 200 |
