BELFA

Bel Fuse Inc. Historical Stock Prices

$21.23
*  
1.44
6.35%
Get BELFA Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading BELFA now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    BELFA After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  21.23  21.23  21.23 101
08/20/2014 22.67 22.67 22.67 22.67 00
08/19/2014 22.67 22.67 22.67 22.67 00
08/18/2014 22.67 22.67 22.67 22.67 297
08/15/2014 22.876 22.876 22.876 22.876 00
08/14/2014 22.876 22.876 22.876 22.876 00
08/13/2014 22.876 22.876 22.876 22.876 179
08/12/2014 22.19 22.19 22.19 22.19 00
08/11/2014 22.19 22.19 22.19 22.19 00
08/08/2014 22.19 22.19 22.19 22.19 00
08/07/2014 22.19 22.19 22.19 22.19 00
08/06/2014 22.18 22.21 22.18 22.19 301
08/05/2014 21.93 22.19 21.93 22.19 643
08/04/2014 22.68 22.68 21.88 21.93 2,040
08/01/2014 23.3 23.31 22.391 22.492 710
07/31/2014 23.07 23.07 23.07 23.07 102
07/30/2014 23.1554 23.1554 23.011 23.011 209
07/29/2014 22.32 23.15 21.17 21.17 1,228
07/28/2014 22.31 22.59 22.3 22.59 418
07/25/2014 22.4052 22.4052 22.4052 22.4052 150
07/24/2014 23.22 23.22 23.22 23.22 207
07/23/2014 22.4 22.6 22.4 22.6 248
07/22/2014 22.55 22.55 22.3522 22.39 2,751
07/21/2014 22.51 22.51 22.51 22.51 105
07/18/2014 21.7001 22.13 21.7001 22.13 619
07/17/2014 21.98 21.98 21.98 21.98 00
07/16/2014 21.98 21.98 21.98 21.98 00
07/15/2014 22.01 22.53 21.87 21.98 10,991
07/14/2014 22.3 22.75 22.1 22.33 4,691
07/11/2014 21.96 22 21.96 22 228
07/10/2014 22.32 22.32 22.32 22.32 278
07/09/2014 22.351 22.596 22.351 22.596 498
07/08/2014 23.61 23.61 22.1868 22.35 1,184
07/07/2014 24 24.05 23.62 23.91 6,626
07/03/2014 23.895 24.622 23.895 24.622 766
07/02/2014 25.36 25.36 25.36 25.36 115
07/01/2014 25.7299 25.7299 25.55 25.5924 920
06/30/2014 24.08 24.61 24.08 24.61 1,284
06/27/2014 24.31 24.31 24.31 24.31 468
06/26/2014 24.42 24.42 24.42 24.42 361
06/25/2014 24.28 25.42 24.28 24.68 11,045
06/24/2014 25.1145 25.1145 25.1145 25.1145 100
06/23/2014 24.16 24.8 24.16 24.8 640
06/20/2014 24.25 24.25 24.11 24.11 744
06/19/2014 24.24 24.24 24.24 24.24 118
06/18/2014 24.11 24.18 24.11 24.11 3,772
06/17/2014 25.09 25.09 24.7 24.7 2,001
06/16/2014 25.888 25.888 24.98 24.98 611
06/13/2014 25.56 26.175 25.46 25.64 3,112
06/12/2014 26.54 26.54 25.8901 25.992 748
06/11/2014 27.23 27.23 27.23 27.23 236
06/10/2014 26.75 26.75 26.7 26.7001 866
06/09/2014 27.105 27.105 26.7 26.926 726
06/06/2014 26.09 26.09 26.09 26.09 636
06/05/2014 24.795 25.58 24.795 25.32 940
06/04/2014 25 25.01 24.49 24.54 4,069
06/03/2014 25 25.35 25 25.35 3,637
06/02/2014 26 26 25 25.45 7,296
05/30/2014 25.59 25.9199 25.5899 25.78 1,784
05/29/2014 24.52 25.46 24.52 25.46 1,106
05/28/2014 23.61 23.94 23.542 23.9396 2,733
05/27/2014 21.76 23.652 21.76 23.57 4,707
05/23/2014 21.34 21.94 20.9658 21.94 12,542
05/22/2014 20.79 21.94 20.79 21.73 8,923
05/21/2014 21.51 21.76 21.5 21.58 1,575
05/20/2014 21.83 21.9739 21.83 21.9739 346
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?