Quantcast

Bel Fuse Inc. Class A Common Stock Historical Stock Prices

BELFA 
$21.61
*  
0.61
2.9%
Get BELFA Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading BELFA now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    BELFA Pre-Market
 
 
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 25-JUN-2018 TO 25-SEP-2018

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 21.50 21.975 21.50 21.61 2,437
09/25/2018 21.5 21.975 21.5 21.61 2,445
09/24/2018 21 21 21 21 00
09/21/2018 21 21.13 18.99 21 2,570
09/20/2018 21.81 21.81 21.81 21.81 186
09/19/2018 21.28 21.32 21.28 21.32 2,585
09/18/2018 22.53 22.53 20.66 21.5 13,695
09/17/2018 23.63 23.65 22.3201 22.4 2,272
09/14/2018 23.6 24.47 23.6 24.47 5,932
09/13/2018 23.46 23.6 23.46 23.6 5,249
09/12/2018 23.6 23.6 23.6 23.6 128
09/11/2018 23.75 23.75 23.431 23.6 2,515
09/10/2018 22.4 23.79 22.4 23.728 1,500
09/07/2018 24.24 24.25 24.24 24.25 300
09/06/2018 22.68 24.3 22.11 24.25 4,666
09/05/2018 23.19 24.75 23.19 24.3 8,212
09/04/2018 25 25.075 24.1 24.9 4,865
08/31/2018 25.09 25.275 25.09 25.275 1,127
08/30/2018 24.51 25 24.51 25 1,911
08/29/2018 24.765 24.765 24.75 24.75 422
08/28/2018 25 25 25 25 647
08/27/2018 25 25 24.45 24.45 5,096
08/24/2018 24.4 24.4 24.4 24.4 00
08/23/2018 24.4 24.4 24.4 24.4 227
08/22/2018 23.55 23.55 23.55 23.55 00
08/21/2018 23.55 23.55 23.55 23.55 221
08/20/2018 24 25.79 23.5 23.51 8,937
08/17/2018 22.25 22.25 22.25 22.25 00
08/16/2018 22.25 22.25 22.25 22.25 00
08/15/2018 22.25 22.25 22.25 22.25 20,305
08/14/2018 20.46 22.725 20.46 22.725 595
08/13/2018 24 24 24 24 100
08/10/2018 22.35 22.35 22.35 22.35 00
08/09/2018 22.35 22.35 22.35 22.35 00
08/08/2018 22.25 22.5 22.25 22.35 10,631
08/07/2018 22.0552 22.0552 22.0552 22.0552 00
08/06/2018 21.85 22.2 21.85 22.0552 11,933
08/03/2018 22.03 22.2 21.85 21.85 2,624
08/02/2018 19.4 23.16 19.4 22.1943 15,313
08/01/2018 20.0498 20.0498 20.0498 20.0498 151
07/31/2018 21 21 21 21 00
07/30/2018 22 22 20.1 21 667
07/27/2018 22.45 22.45 21.81 21.81 374
07/26/2018 22.55 22.55 22.5 22.55 2,319
07/25/2018 21.26 21.26 21.26 21.26 00
07/24/2018 21.26 21.26 21.26 21.26 00
07/23/2018 21.26 21.26 21.26 21.26 339
07/20/2018 21.4 21.5 21.25 21.5 4,329
07/19/2018 21 21.499 21 21.1865 2,667
07/18/2018 21.49 21.49 20.79 21.199 1,568
07/17/2018 19.75 21.73 19.75 21.73 1,446
07/16/2018 20 20 19.76 19.76 2,378
07/13/2018 20.05 20.05 20.05 20.05 150
07/12/2018 21.69 21.69 21.69 21.69 00
07/11/2018 21.69 21.69 21.69 21.69 00
07/10/2018 21.69 21.69 21.69 21.69 232
07/09/2018 21.05 21.05 21.05 21.05 525
07/06/2018 21.8 22.51 21.8 22 6,463
07/05/2018 22.2 22.2 22.2 22.2 306
07/03/2018 21.3999 21.41 21.3562 21.4 4,457
07/02/2018 20.74 20.85 20.74 20.85 515
06/29/2018 20.7442 20.89 20.7442 20.89 1,359
06/28/2018 19.6 21.475 19.6 21.4 2,710
06/27/2018 21.05 21.685 20.7 20.7 4,300
06/26/2018 21.17 21.17 20.2715 21.0499 1,216
06/25/2018 21.05 23.16 21.05 21.44 3,701
*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?

Smart Portfolio