BELFB

Bel Fuse Inc. Historical Stock Prices

$25.62
*  
0.60
2.4%
Get BELFB Alerts
*Delayed - data as of Sep. 16, 2014 10:04 ET  -  Find a broker to begin trading BELFB now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    BELFB 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 for next time

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

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
10:04  25.04  25.62  25.04  25.62 449
09/15/2014 25.73 25.86 24.2 25.02 46,082
09/12/2014 26.31 26.45 25.67 25.7 15,801
09/11/2014 25.91 26.44 25.801 26.37 17,963
09/10/2014 26.04 26.34 25.83 25.93 18,337
09/09/2014 26 26.49 25.8301 25.88 24,386
09/08/2014 25.72 26.48 25.72 26.2 20,581
09/05/2014 25.43 26.67 25.43 25.58 32,289
09/04/2014 24.95 25.73 24.64 25.48 25,773
09/03/2014 24.91 24.95 24.66 24.82 25,015
09/02/2014 23.93 25.0099 23.53 24.69 54,707
08/29/2014 23.12 23.64 23.02 23.54 24,901
08/28/2014 23.54 23.54 22.65 22.98 53,414
08/27/2014 23.64 23.64 23.33 23.59 33,939
08/26/2014 23.09 23.6 22.95 23.51 57,808
08/25/2014 23.23 23.4899 22.86 22.99 14,163
08/22/2014 23.43 23.56 22.8201 23.26 16,576
08/21/2014 22.88 23.48 22.76 23.38 20,268
08/20/2014 22.62 22.85 22.465 22.8 35,762
08/19/2014 23 23.51 22.49 22.71 32,228
08/18/2014 23.27 23.73 22.8901 23.1 46,504
08/15/2014 23.67 23.67 22.34 22.93 43,200
08/14/2014 23.3 23.78 22.84 23.35 29,953
08/13/2014 23.39 23.49 22.9 23.2 17,545
08/12/2014 23.15 23.49 22.87 23.24 30,380
08/11/2014 23.13 23.72 22.96 23.18 19,495
08/08/2014 23.06 23.26 22.81 23.19 18,761
08/07/2014 23.54 23.57 22.92 23.06 14,705
08/06/2014 23.13 23.756 23.13 23.58 16,825
08/05/2014 23.06 23.54 22.96 23.36 28,289
08/04/2014 23.9 23.9 22.71 23.26 37,851
08/01/2014 23.73 23.96 23.281 23.92 36,138
07/31/2014 23.7 23.82 23.51 23.64 44,136
07/30/2014 24 24.49 23.98 24.12 25,842
07/29/2014 23.7 25 23.43 23.57 27,569
07/28/2014 23.25 23.8099 22.88 23.74 27,091
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
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?