NASDAQ:BELFB
Bel Fuse Inc. Stock Price (Quote)
$56.03
-0.790 (-1.39%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.14 | $62.79 | Thursday, 18th Apr 2024 BELFB stock ended at $56.03. This is 1.39% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.43% from a day low at $55.94 to a day high of $57.30. |
| 90 days | $45.75 | $74.75 | |
| 52 weeks | $30.11 | $74.75 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $58.05 | $59.28 | $57.63 | $58.75 | 152 393 |
| 2023-06-30 | $58.95 | $59.10 | $57.27 | $57.41 | 232 099 |
| 2023-06-29 | $56.34 | $58.51 | $56.28 | $57.96 | 371 979 |
| 2023-06-28 | $55.40 | $56.32 | $54.58 | $56.09 | 220 681 |
| 2023-06-27 | $54.15 | $55.82 | $54.15 | $55.22 | 139 902 |
| 2023-06-26 | $55.15 | $56.87 | $52.32 | $54.41 | 239 303 |
| 2023-06-23 | $57.19 | $57.90 | $54.95 | $55.48 | 1 521 844 |
| 2023-06-22 | $59.41 | $60.04 | $58.60 | $58.62 | 191 408 |
| 2023-06-21 | $59.31 | $60.11 | $59.22 | $59.56 | 170 633 |
| 2023-06-20 | $58.49 | $60.39 | $58.06 | $59.56 | 171 974 |
| 2023-06-16 | $59.47 | $59.95 | $57.71 | $58.32 | 196 982 |
| 2023-06-15 | $57.46 | $59.78 | $57.25 | $59.50 | 150 160 |
| 2023-06-14 | $58.18 | $59.55 | $57.08 | $57.64 | 123 662 |
| 2023-06-13 | $58.25 | $59.32 | $57.34 | $57.95 | 146 127 |
| 2023-06-12 | $56.82 | $58.31 | $56.78 | $57.80 | 196 804 |
| 2023-06-09 | $57.24 | $58.13 | $55.72 | $56.43 | 133 263 |
| 2023-06-08 | $57.14 | $57.66 | $56.29 | $56.91 | 154 961 |
| 2023-06-07 | $55.92 | $57.42 | $55.17 | $56.36 | 219 921 |
| 2023-06-06 | $51.62 | $55.39 | $51.62 | $55.39 | 194 519 |
| 2023-06-05 | $52.41 | $54.35 | $51.25 | $51.81 | 298 975 |
| 2023-06-02 | $51.00 | $52.69 | $50.54 | $52.60 | 176 159 |
| 2023-06-01 | $49.37 | $50.53 | $49.08 | $50.37 | 122 985 |
| 2023-05-31 | $49.35 | $49.46 | $48.02 | $49.19 | 119 063 |
| 2023-05-30 | $50.00 | $51.95 | $49.23 | $49.37 | 170 849 |
| 2023-05-26 | $49.19 | $49.78 | $47.98 | $49.35 | 189 419 |
