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 |
| Jun 01, 2016 | $18.06 | $18.30 | $17.69 | $17.79 | 30 548 |
| May 31, 2016 | $17.93 | $18.10 | $17.68 | $18.08 | 57 544 |
| May 27, 2016 | $17.41 | $18.00 | $17.57 | $18.00 | 36 219 |
| May 26, 2016 | $17.67 | $17.98 | $17.42 | $17.44 | 37 005 |
| May 25, 2016 | $18.17 | $18.49 | $17.59 | $17.69 | 28 017 |
| May 24, 2016 | $17.84 | $18.22 | $17.80 | $18.18 | 37 266 |
| May 23, 2016 | $17.27 | $17.79 | $17.27 | $17.65 | 40 210 |
| May 20, 2016 | $16.93 | $17.30 | $16.93 | $17.16 | 31 112 |
| May 19, 2016 | $16.91 | $17.10 | $16.76 | $16.86 | 49 758 |
| May 18, 2016 | $16.90 | $17.15 | $16.29 | $16.99 | 23 929 |
| May 17, 2016 | $17.33 | $17.58 | $16.69 | $17.11 | 64 332 |
| May 16, 2016 | $17.67 | $17.67 | $17.33 | $17.41 | 66 797 |
| May 13, 2016 | $17.44 | $17.75 | $15.79 | $17.51 | 49 953 |
| May 12, 2016 | $17.34 | $17.75 | $17.08 | $17.57 | 53 651 |
| May 11, 2016 | $16.97 | $17.45 | $16.80 | $17.43 | 39 413 |
| May 10, 2016 | $17.00 | $17.19 | $16.45 | $17.05 | 74 250 |
| May 09, 2016 | $16.97 | $17.25 | $16.87 | $16.92 | 93 686 |
| May 06, 2016 | $16.55 | $17.16 | $15.63 | $17.13 | 158 441 |
| May 05, 2016 | $17.09 | $17.09 | $16.76 | $16.91 | 41 889 |
| May 04, 2016 | $16.87 | $17.25 | $16.76 | $16.88 | 60 108 |
| May 03, 2016 | $16.63 | $17.05 | $16.53 | $16.98 | 59 067 |
| May 02, 2016 | $16.46 | $16.92 | $16.32 | $16.86 | 46 989 |
| Apr 29, 2016 | $16.33 | $16.75 | $16.30 | $16.66 | 43 327 |
| Apr 28, 2016 | $16.44 | $16.77 | $16.20 | $16.41 | 33 592 |
| Apr 27, 2016 | $16.09 | $16.68 | $15.67 | $16.62 | 33 323 |
