BELFB

Bel Fuse Inc. Historical Stock Prices

$21.39
*  
0.42
1.93%
Get BELFB Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading BELFB now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    BELFB 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

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  21.84  22.236  21.04  21.39 56,443
06/01/2015 22.66 22.66 21.65 21.81 49,607
05/29/2015 23.14 23.2299 22.21 22.4 26,859
05/28/2015 23.2 23.2 23.01 23.11 24,475
05/27/2015 22.73 23.23 22.5701 23.2 19,577
05/26/2015 22.14 22.96 22.14 22.77 31,958
05/22/2015 23.1 23.1 22.24 22.37 20,752
05/21/2015 22.82 23.21 22.64 23.04 22,668
05/20/2015 23.19 23.19 22.51 22.85 48,482
05/19/2015 23.09 23.11 22.51 23.05 17,413
05/18/2015 22.42 23.13 22.1967 23.07 33,082
05/15/2015 22.33 22.74 22.11 22.42 32,487
05/14/2015 21.71 22.42 21.575 22.33 27,796
05/13/2015 21.38 22.28 21.13 21.71 95,436
05/12/2015 21.7 21.7 20.8 21.46 22,319
05/11/2015 21.33 21.82 20.89 21.54 46,376
05/08/2015 21.45 21.77 21.29 21.55 19,878
05/07/2015 21.34 21.46 21.03 21.26 15,799
05/06/2015 21.12 21.39 20.815 21.09 22,618
05/05/2015 21.54 21.945 20.9347 21.11 40,771
05/04/2015 21.7 22.7699 21.52 21.65 67,563
05/01/2015 20.56 21.33 20.56 21.18 48,066
04/30/2015 20.12 20.65 20.12 20.53 86,757
04/29/2015 19.27 20.91 19.27 20.41 305,389
04/28/2015 18.16 18.38 18.05 18.27 29,244
04/27/2015 18.09 18.395 17.93 18.11 34,083
04/24/2015 18.08 18.2397 17.92 18.08 15,875
04/23/2015 18.23 18.23 17.91 18.07 80,089
04/22/2015 18.27 18.3288 18.16 18.16 38,166
04/21/2015 18.51 19 18.06 18.2 41,470
04/20/2015 18.21 18.71 18.21 18.59 17,168
04/17/2015 18.26 18.39 18.07 18.19 22,278
04/16/2015 18.77 18.77 18.36 18.41 14,300
04/15/2015 18.44 19.12 18.33 18.84 29,546
04/14/2015 18.27 18.5 18.27 18.49 19,678
04/13/2015 17.61 18.44 17.61 18.43 31,255
04/10/2015 17.63 17.8 17.48 17.66 32,619
04/09/2015 17.67 17.69 17.35 17.49 31,884
04/08/2015 18.18 18.26 17.5 17.56 143,544
04/07/2015 18.99 19.13 18.14 18.28 40,475
04/06/2015 19.03 19.125 18.85 19.08 15,407
04/02/2015 19.43 19.43 18.92 19.08 22,702
04/01/2015 18.87 19.55 18.78 19.51 40,837
03/31/2015 19.24 19.33 18.84 19.03 32,273
03/30/2015 19.49 19.51 19.19 19.27 17,634
03/27/2015 19.17 19.48 19.02 19.47 15,488
03/26/2015 19.08 19.34 18.89 19.17 12,439
03/25/2015 19.45 19.45 18.95 19.06 16,317
03/24/2015 19.18 19.52 18.98 19.43 21,050
03/23/2015 19.38 19.38 19.03 19.21 32,920
03/20/2015 19.22 19.45 19.02 19.43 55,874
03/19/2015 19.3 19.31 18.91 19.11 26,555
03/18/2015 18.96 19.52 18.84 19.5 27,359
03/17/2015 19.21 19.21 18.79 18.95 122,695
03/16/2015 19.47 19.47 18.95 19.13 19,488
03/13/2015 19.54 19.54 18.92 19.36 20,357
03/12/2015 19.37 19.62 19.02 19.57 23,294
03/11/2015 19 19.2 18.9 19.14 22,943
03/10/2015 19.2 19.21 18.9 18.9 31,388
03/09/2015 19.14 19.38 19.14 19.3 17,749
03/06/2015 19.1 19.29 19.09 19.14 37,988
03/05/2015 19.42 19.59 19.12 19.3 17,706
03/04/2015 19.05 19.49 19 19.31 55,353
03/03/2015 19.03 19.19 18.9 19.1 46,412
03/02/2015 18.9 19.27 18.9 19.08 35,591
*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?