BELFB

Bel Fuse Inc. Historical Stock Prices

$23.74
*  
0.63
2.73%
Get BELFB Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.25  23.8099  22.88  23.74 26,628
07/25/2014 23 23.23 22.8 23.11 32,358
07/24/2014 22.99 23.819 22.99 23.12 24,631
07/23/2014 23.09 23.09 22.57 22.84 16,836
07/22/2014 22.53 23.09 22.53 22.99 26,003
07/21/2014 22.82 22.83 22.16 22.37 19,318
07/18/2014 22.19 23.01 22.19 22.98 24,224
07/17/2014 22.47 22.67 22.22 22.24 24,424
07/16/2014 22.59 22.8878 22.485 22.71 35,583
07/15/2014 23.16 23.21 22.23 22.6 38,454
07/14/2014 23.49 23.59 22.94 23.28 32,361
07/11/2014 23.53 23.79 23.13 23.31 28,146
07/10/2014 23.54 23.92 23.32 23.75 38,879
07/09/2014 24.12 24.16 23.88 24.12 26,780
07/08/2014 24.58 24.58 23.831 23.92 74,641
07/07/2014 25.52 25.52 24.46 24.51 60,239
07/03/2014 25.59 25.88 25.21 25.52 23,547
07/02/2014 25.7 25.99 25.3 25.34 30,805
07/01/2014 25.66 26.46 25.42 25.85 37,348
06/30/2014 24.98 25.69 24.84 25.67 33,275
06/27/2014 24.7 25.43 24.55 25.16 85,467
06/26/2014 25.78 25.78 24.75 24.88 25,698
06/25/2014 25.27 25.79 24.8 25.6 34,549
06/24/2014 25.75 25.925 25.24 25.48 86,227
06/23/2014 25.8 25.85 25.09 25.67 38,760
06/20/2014 25.625 25.88 25.265 25.71 56,516
06/19/2014 25.84 25.97 25.34 25.615 26,964
06/18/2014 26.14 26.14 25.15 25.7 36,402
06/17/2014 26 27.24 25.83 26.04 32,615
06/16/2014 26.64 26.89 25.86 25.91 21,032
06/13/2014 26.5 27.16 26.06 26.56 26,443
06/12/2014 26.46 26.64 25.74 26.46 24,109
06/11/2014 27.17 27.17 26.2535 26.41 31,611
06/10/2014 27.26 27.3 26.65 27.17 21,375
06/09/2014 26.46 27.41 26.46 27.21 37,134
06/06/2014 25.76 26.97 25.4129 26.58 34,268
06/05/2014 24.5 25.92 24.4 25.57 38,498
06/04/2014 25.81 25.81 24.11 24.49 90,369
06/03/2014 26.67 26.67 25.69 25.81 49,478
06/02/2014 27.47 27.5 26.6 26.67 120,729
05/30/2014 27.31 27.49 27.08 27.44 45,255
05/29/2014 26.35 27.23 26.3 27.18 62,522
05/28/2014 25 26.25 24.782 26.23 77,224
05/27/2014 24.1 24.94 23.89 24.88 39,959
05/23/2014 23.42 24 23 23.98 37,546
05/22/2014 23.22 23.725 22.85 23.53 34,124
05/21/2014 23.2 23.21 22.72 23.07 31,040
05/20/2014 23.27 23.28 22.5 22.99 52,947
05/19/2014 21.22 23.27 21.1 23.2 64,750
05/16/2014 20.84 21.08 20.59 21.08 26,432
05/15/2014 20.66 21.06 20.2 20.93 46,639
05/14/2014 21 21.13 20.31 20.68 46,407
05/13/2014 20.86 21.08 20.62 20.98 36,614
05/12/2014 20.4 21.0716 20.34 20.81 51,094
05/09/2014 19.95 20.47 19.74 20.46 31,448
05/08/2014 20.33 20.33 19.83 20.05 36,569
05/07/2014 19.94 20.35 19.806 20.31 37,792
05/06/2014 19.99 20.06 19.57 19.8 63,587
05/05/2014 20.96 20.96 19.96 20.11 101,554
05/02/2014 21.11 21.72 20.77 21.23 39,681
05/01/2014 21.7 22.04 20.98 20.98 102,177
04/30/2014 22.43 22.43 21.401 21.76 125,293
04/29/2014 22.28 22.66 21.9 22.04 30,630
04/28/2014 21.97 23.12 21.91 22.09 73,031
04/25/2014 22.5 22.54 21.66 21.72 26,561
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?