BELFA

Bel Fuse Inc. Historical Stock Prices

$21.52
*  
0.04
0.19%
Get BELFA Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading BELFA now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    BELFA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.78  21.86  21.37  21.52 757
06/01/2015 21.86 21.86 21.37 21.52 757
05/29/2015 22.59 22.59 21.53 21.56 3,134
05/28/2015 22.95 22.95 22.615 22.615 1,335
05/27/2015 22.7 23.38 22.4 22.97 1,494
05/26/2015 22.2 22.395 22.02 22.02 638
05/22/2015 22.23 22.23 21.8 22.1 611
05/21/2015 22.5 22.9999 22.29 22.42 1,902
05/20/2015 21.986 22.18 21.98 22.02 801
05/19/2015 22.45 22.51 22.11 22.51 842
05/18/2015 22.19 22.62 22.19 22.62 733
05/15/2015 21.4 22.65 21.4 21.86 1,542
05/14/2015 21.6 22.07 21.3 21.6 2,579
05/13/2015 21.07 21.9 21.05 21.6 2,006
05/12/2015 21 21.22 21 21.22 1,790
05/11/2015 21 21 21 21 636
05/08/2015 21.13 21.32 20.9 20.96 1,048
05/07/2015 20.74 20.82 20.7 20.8 1,064
05/06/2015 21.02 21.49 20.54 20.74 2,408
05/05/2015 21.04 21.04 20.52 20.61 734
05/04/2015 21.5 21.9 20.99 20.99 1,952
05/01/2015 20.68 21.0934 20.5 20.94 1,889
04/30/2015 20.19 20.33 19.91 19.94 1,126
04/29/2015 20.28 20.78 19.85 20.43 2,208
04/28/2015 18.09 18.24 18.08 18.08 985
04/27/2015 18.08 18.34 18.08 18.34 777
04/24/2015 18.08 18.33 18.08 18.33 1,129
04/23/2015 18.36 18.37 18.33 18.37 542
04/22/2015 18.08 18.09 18.08 18.08 662
04/21/2015 18.24 18.24 18.24 18.24 00
04/20/2015 18.31 18.31 18.22 18.24 632
04/17/2015 18.288 18.288 18.288 18.288 00
04/16/2015 18.27 18.288 18.27 18.288 205
04/15/2015 18.14 18.7 18.14 18.7 952
04/14/2015 18.59 18.6 18.12 18.14 1,572
04/13/2015 17.85 18.13 17.84 18.11 3,045
04/10/2015 17.63 17.87 17.35 17.87 2,141
04/09/2015 17.65 17.65 17.33 17.59 1,747
04/08/2015 17.88 17.95 17.61 17.65 6,690
04/07/2015 18.08 18.08 17.69 17.86 2,193
04/06/2015 17.84 18.5 17.84 18.48 1,493
04/02/2015 18.51 18.58 18.36 18.41 2,009
04/01/2015 18.7199 18.7199 18.06 18.52 1,314
03/31/2015 18.49 18.49 18.3 18.3 462
03/30/2015 18.61 18.66 18.61 18.66 506
03/27/2015 18.56 18.8 18.4 18.8 754
03/26/2015 18.42 18.49 18.42 18.49 532
03/25/2015 18.48 18.48 18.48 18.48 00
03/24/2015 18.48 18.48 18.48 18.48 00
03/23/2015 18.48 18.48 18.48 18.48 00
03/20/2015 18.62 18.89 18.48 18.48 7,070
03/19/2015 18.48 18.49 18.48 18.48 727
03/18/2015 18.48 19.19 18.48 18.9999 1,674
03/17/2015 19.45 19.45 18.17 18.17 1,245
03/16/2015 18.49 18.77 18.32 18.77 1,056
03/13/2015 18.8 18.8 18.8 18.8 00
03/12/2015 18.59 18.86 18.59 18.8 648
03/11/2015 18.76 18.78 18.76 18.76 450
03/10/2015 19.16 19.16 19.16 19.16 00
03/09/2015 19.16 19.16 19.16 19.16 00
03/06/2015 19.16 19.16 19.16 19.16 00
03/05/2015 19 19.38 18.98 19.16 676
03/04/2015 18.99 19.66 18.99 19.66 1,246
03/03/2015 18.8 19.02 18.8 18.94 878
03/02/2015 19.03 19.03 18.31 18.9 1,512
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?