Bel Fuse Inc. Historical Stock Prices

BELFA 
$19.46
*  
unch
unch
Get BELFA Alerts
*Delayed - data as of Aug. 4, 2015 10:19 ET  -  Find a broker to begin trading BELFA now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    BELFA Real Time
 
 
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 03-MAY-2015 TO 03-AUG-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.
10:19  19.30 N/A N/A  19.46 0
08/03/2015 19.02 19.51 19.02 19.46 9,653
07/31/2015 19.5 19.5 19.17 19.25 1,224
07/30/2015 17.34 17.35 17.13 17.35 1,491
07/29/2015 18.12 18.58 17.12 17.34 2,593
07/28/2015 17.44 17.55 16.88 16.88 2,201
07/27/2015 17.03 17.34 17.03 17.32 1,038
07/24/2015 17.25 17.4499 17.25 17.33 605
07/23/2015 17.91 17.91 17.36 17.36 1,150
07/22/2015 18.2 18.2 17.9 17.9 1,667
07/21/2015 18.97 18.97 18.47 18.47 605
07/20/2015 18.89 18.89 18.81 18.89 1,084
07/17/2015 20 20 20 20 00
07/16/2015 19.9 20 19.805 20 3,551
07/15/2015 19.85 20 19.66 19.94 3,951
07/14/2015 20.2 20.2 19.85 19.85 8,413
07/13/2015 20.5 20.75 20.03 20.03 2,980
07/10/2015 20.31 20.9499 20.1 20.15 2,218
07/09/2015 20.52 20.52 20.52 20.52 00
07/08/2015 20.52 20.52 20.52 20.52 00
07/07/2015 20.52 20.52 20.52 20.52 00
07/06/2015 20.3501 20.59 20.3501 20.52 448
07/02/2015 19.7 19.7 19.4 19.4 944
07/01/2015 19.41 19.41 19.41 19.41 00
06/30/2015 19.41 19.41 19.41 19.41 00
06/29/2015 19.41 19.41 19.41 19.41 00
06/26/2015 19.41 19.41 19.41 19.41 00
06/25/2015 19.41 19.41 19.41 19.41 00
06/24/2015 19.41 19.41 19.41 19.41 00
06/23/2015 19.41 19.41 19.41 19.41 00
06/22/2015 19.41 19.41 19.41 19.41 148
06/19/2015 19.446 19.446 19.446 19.446 00
06/18/2015 19.446 19.446 19.446 19.446 122
06/17/2015 19.8699 19.8699 19.8699 19.8699 130
06/16/2015 19.23 19.23 19.23 19.23 00
06/15/2015 19.6399 19.6399 19.23 19.23 405
06/12/2015 20.19 20.19 19.9 19.9 1,936
06/11/2015 20.26 20.26 19.9 19.9 1,368
06/10/2015 21.061 21.2 20.55 21.1 762
06/09/2015 20.8 21 20.5 20.58 850
06/08/2015 20.25 20.78 20.12 20.39 1,376
06/05/2015 20.45 20.53 20.45 20.53 637
06/04/2015 20.68 20.68 20.68 20.68 00
06/03/2015 20.68 20.68 20.68 20.68 00
06/02/2015 21.535 21.535 20.37 20.68 807
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
*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?