Quantcast

Bel Fuse Inc. Class B Common Stock Historical Stock Prices

BELFB 
$19.1
*  
0.66
3.34%
Get BELFB Alerts
*Delayed - data as of May 22, 2019  -  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
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 22-FEB-2019 TO 22-MAY-2019

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 19.60 19.61 18.95 19.10 15,033
05/22/2019 19.6 19.61 18.95 19.1 15,033
05/21/2019 19.79 20.05 19.395 19.76 21,797
05/20/2019 19.96 20.66 19.49 19.7 13,008
05/17/2019 20.16 20.7595 20.1 20.3 21,686
05/16/2019 20.88 20.88 20.25 20.29 10,648
05/15/2019 20.28 21.01 20.28 20.8 25,022
05/14/2019 20.67 21.1168 20.5 20.59 63,346
05/13/2019 20.91 21.39 20.4 20.41 17,311
05/10/2019 21.65 21.65 21.16 21.18 59,791
05/09/2019 22 22.505 21.62 21.67 10,976
05/08/2019 22.18 22.4177 21.8216 22.28 72,380
05/07/2019 23.11 23.12 21.83 22.18 9,934
05/06/2019 22.48 24.03 22.2601 23.11 31,840
05/03/2019 22.35 23.03 22.35 23.03 15,114
05/02/2019 21.97 22.93 21.97 22.05 13,936
05/01/2019 23.7 23.92 23.33 23.54 74,794
04/30/2019 24.06 24.165 23.53 23.7 20,828
04/29/2019 24.21 24.215 23.68 23.99 12,060
04/26/2019 24.85 24.9 24.2 24.42 10,897
04/25/2019 24.7 24.7 24.2101 24.43 15,736
04/24/2019 24.74 25.425 24.125 24.77 26,941
04/23/2019 24.9 25.22 24.69 24.99 8,985
04/22/2019 25.44 26.5795 25.05 25.05 7,093
04/18/2019 25.62 26.1295 25.33 25.72 9,467
04/17/2019 26.18 26.2 25.59 25.67 11,292
04/16/2019 26.05 26.29 25.83 26 6,322
04/15/2019 25.11 26.15 24.615 25.98 25,067
04/12/2019 25.06 25.6 25.03 25.11 37,475
04/11/2019 23.05 25.98 23.05 25.6 7,712
04/10/2019 26.53 26.53 25.4 25.9 28,381
04/09/2019 25.13 26.1 25.13 25.69 24,887
04/08/2019 25.43 26.13 25.1 25.98 22,149
04/05/2019 26.075 26.149 24.98 25.51 39,956
04/04/2019 26.3 26.53 25.8084 26.37 6,738
04/03/2019 26.53 26.71 26.21 26.4 6,829
04/02/2019 25.97 26.65 25.78 26.41 15,726
04/01/2019 25.66 26.38 25.21 25.84 29,956
03/29/2019 26.61 27.57 25.28 25.28 75,328
03/28/2019 26.26 26.9863 25.9097 26.66 15,782
03/27/2019 24.965 26.54 24.965 26.26 18,398
03/26/2019 25.445 25.8282 25.1453 25.49 18,518
03/25/2019 26.1 26.15 25.36 25.37 11,651
03/22/2019 26.85 26.85 26.01 26.09 20,396
03/21/2019 26.2325 27.77 25.5672 26.95 28,116
03/20/2019 26.75 26.98 25.89 26.65 26,373
03/19/2019 27.03 27.03 26.295 26.75 14,482
03/18/2019 26.62 27.34 26.1333 27.04 48,470
03/15/2019 25.31 26.76 24.71 26.76 136,998
03/14/2019 25.335 25.58 24.985 25.22 14,263
03/13/2019 25.23 26 25.01 25.65 16,923
03/12/2019 25.07 25.7 25.07 25.21 12,436
03/11/2019 24.59 26 24.2798 25.45 24,173
03/08/2019 24.22 25.35 24.1121 24.57 13,893
03/07/2019 24.72 25.45 21.15 24.69 40,879
03/06/2019 24.96 25.085 24.36 24.71 23,064
03/05/2019 24.56 25.3499 24.395 24.97 15,885
03/04/2019 25.32 25.45 24.17 24.94 31,044
03/01/2019 24.66 25.46 24.11 25.43 31,471
02/28/2019 24.84 24.9899 23.99 24.45 41,180
02/27/2019 23.8 24.88 23.158 24.88 54,730
02/26/2019 23.67 24.21 23.219 23.92 16,332
02/25/2019 24.69 24.92 23.47 23.48 18,630
02/22/2019 25.78 25.8 24.7 24.7 14,320
*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