Bel Fuse Inc. Historical Stock Prices

BELFB 
$20.06
*  
0.19
0.96%
Get BELFB Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading BELFB now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 27-APR-2015 TO 27-JUL-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  20.10  20.22  19.52  20.06 36,408
07/27/2015 19.81 19.92 19.282 19.87 22,924
07/24/2015 19.56 19.79 19.445 19.75 24,154
07/23/2015 20.58 20.58 19.5 19.67 34,973
07/22/2015 20.9 20.9 20.06 20.55 21,989
07/21/2015 21.31 21.56 20.8 20.83 12,480
07/20/2015 22.04 22.04 21.31 21.41 16,781
07/17/2015 22.45 22.45 21.71 21.8 13,697
07/16/2015 23 23.21 22.32 22.36 25,247
07/15/2015 22.64 22.89 22.2 22.72 27,493
07/14/2015 22.9 22.9 22.31 22.63 25,849
07/13/2015 22.51 23.18 22.51 22.8 35,779
07/10/2015 22.03 22.78 22.03 22.63 26,057
07/09/2015 21.75 21.89 21.125 21.68 49,894
07/08/2015 22.36 22.849 20.99 21.47 175,211
07/07/2015 22.28 22.63 21.94 22.46 30,773
07/06/2015 21.43 23 21.43 22.58 66,019
07/02/2015 20.76 21.46 20.13 21.35 34,804
07/01/2015 20.77 20.83 20.4 20.73 32,659
06/30/2015 20.59 20.73 20.4 20.52 32,347
06/29/2015 20.95 21.22 20.3 20.33 28,609
06/26/2015 20.74 21.06 20.71 20.94 197,953
06/25/2015 21.11 21.11 20.59 20.77 34,949
06/24/2015 21.07 21.21 21.0101 21.07 24,161
06/23/2015 21.04 21.3999 20.68 21.24 33,076
06/22/2015 21.27 21.27 20.85 20.99 32,417
06/19/2015 21.16 21.482 20.96 20.99 134,354
06/18/2015 20.95 21.34 20.82 21.06 61,747
06/17/2015 21.02 21.2 20.9 20.95 14,707
06/16/2015 20.62 21 20.62 20.89 33,517
06/15/2015 21.2 21.41 20.73 20.74 27,635
06/12/2015 21.9 21.9 21.34 21.44 24,172
06/11/2015 22.25 22.31 21.71 21.89 22,776
06/10/2015 21.82 22.43 21.82 22.29 40,549
06/09/2015 21.68 22.405 21.475 21.67 40,885
06/08/2015 21.42 21.74 21.32 21.61 17,137
06/05/2015 21.47 21.47 21.095 21.41 52,872
06/04/2015 22.29 22.29 21.43 21.48 15,197
06/03/2015 21.5 22.41 21.36 22.29 28,122
06/02/2015 21.84 22.236 21.04 21.39 56,543
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
*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?