Quantcast

Bel Fuse Inc. Class A Common Stock Historical Stock Prices

BELFA 
$16.6
*  
0.47
2.91%
Get BELFA Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading BELFA 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-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 16.49 16.60 16.03 16.60 1,375
12/11/2018 16.05 16.6 16.03 16.6 1,375
12/10/2018 16 16.13 16 16.13 1,121
12/07/2018 17.75 17.75 16.07 16.31 1,487
12/06/2018 17.38 17.52 16.85 16.85 1,308
12/04/2018 17.579 17.75 17 17 743
12/03/2018 17.5 17.5 17.5 17.5 00
11/30/2018 17.5 17.5 17.5 17.5 463
11/29/2018 18.02 18.4 18.02 18.14 1,600
11/28/2018 18.13 18.44 18.13 18.44 1,233
11/27/2018 18.31 18.31 18.31 18.31 00
11/26/2018 17.69 19.12 17.69 18.31 1,275
11/23/2018 20.6 20.6 20.6 20.6 00
11/21/2018 20.6 20.6 20.6 20.6 00
11/20/2018 20.6 20.6 20.6 20.6 00
11/19/2018 20.6 20.6 20.6 20.6 00
11/16/2018 20.6 20.6 20.6 20.6 563
11/15/2018 20.6 20.6 20.6 20.6 00
11/14/2018 20.6 20.6 20.6 20.6 00
11/13/2018 20.6 20.6 20.6 20.6 00
11/12/2018 20.6 20.6 20.6 20.6 00
11/09/2018 20.6 20.6 20.6 20.6 00
11/08/2018 20.6 20.6 20.6 20.6 00
11/07/2018 20.5 20.6 20.5 20.6 500
11/06/2018 20.16 21.04 20.13 21.04 895
11/05/2018 20.45 20.55 20.4 20.55 671
11/02/2018 23.05 23.05 20.3476 20.3476 576
11/01/2018 19.4 21.6152 19.4 21.6152 3,005
10/31/2018 18.84 18.84 17.7 18.09 1,282
10/30/2018 18.2 19.04 18 18.5 3,620
10/29/2018 18.85 18.85 18.85 18.85 1,896
10/26/2018 17.74 19.15 17.74 19.15 983
10/25/2018 20.01 20.01 20.01 20.01 00
10/24/2018 20.01 20.01 20.01 20.01 00
10/23/2018 20.01 20.01 20.01 20.01 00
10/22/2018 19.94 20.01 19.4401 20.01 5,209
10/19/2018 21.2 21.2 21.2 21.2 00
10/18/2018 21.2 21.2 21.2 21.2 200
10/17/2018 21 21.6799 20.07 21.12 6,297
10/16/2018 21 21 21 21 130
10/15/2018 19.44 19.44 19.44 19.44 00
10/12/2018 20.69 20.69 19.44 19.44 4,087
10/11/2018 20.55 20.55 20.18 20.22 3,071
10/10/2018 19.6 19.6 19.6 19.6 289
10/09/2018 19.7 20.2 19.28 20.2 451
10/08/2018 21 21 21 21 00
10/05/2018 20.92 21.0499 20.2499 21 6,728
10/04/2018 20.29 20.29 20.29 20.29 260
10/03/2018 20.27 20.27 20.27 20.27 00
10/02/2018 20.27 20.27 20.27 20.27 255
10/01/2018 20.2215 20.2215 20.2215 20.2215 1,199
09/28/2018 21.55 21.55 21.55 21.55 00
09/27/2018 21.55 21.55 21.55 21.55 00
09/26/2018 21.59 21.65 21.55 21.55 32,164
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
*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