Bel Fuse Inc. (BELFA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 71.00 | 72.20 | 71.00 | 71.48 | 71.48 | 3,974 |
| May 06, 2024 | 70.80 | 71.39 | 70.48 | 71.39 | 71.39 | 7,300 |
| May 03, 2024 | 70.55 | 71.75 | 70.14 | 71.20 | 71.20 | 5,700 |
| May 02, 2024 | 70.00 | 70.82 | 67.42 | 70.82 | 70.82 | 10,600 |
| May 01, 2024 | 69.01 | 70.99 | 68.99 | 70.00 | 70.00 | 13,600 |
| Apr 30, 2024 | 70.33 | 70.33 | 69.46 | 70.00 | 70.00 | 3,700 |
| Apr 29, 2024 | 69.05 | 70.00 | 69.00 | 70.00 | 70.00 | 12,600 |
| Apr 26, 2024 | 70.60 | 71.50 | 67.90 | 68.99 | 68.99 | 14,000 |
| Apr 25, 2024 | 70.05 | 71.45 | 70.05 | 71.45 | 71.45 | 2,600 |
| Apr 24, 2024 | 70.58 | 71.08 | 70.00 | 71.07 | 71.07 | 10,000 |
| Apr 23, 2024 | 70.25 | 71.40 | 70.25 | 70.58 | 70.58 | 8,300 |
| Apr 22, 2024 | 69.28 | 70.39 | 69.28 | 70.01 | 70.01 | 13,000 |
| Apr 19, 2024 | 69.02 | 69.99 | 69.02 | 69.31 | 69.31 | 7,300 |
| Apr 18, 2024 | 69.33 | 69.84 | 68.49 | 69.21 | 69.21 | 7,400 |
| Apr 17, 2024 | 70.48 | 70.50 | 69.26 | 69.51 | 69.51 | 8,500 |
| Apr 16, 2024 | 69.60 | 71.15 | 67.20 | 69.45 | 69.45 | 3,800 |
| Apr 15, 2024 | 69.44 | 70.05 | 68.49 | 69.60 | 69.60 | 2,700 |
| Apr 12, 2024 | 68.60 | 70.37 | 68.15 | 69.50 | 69.50 | 6,100 |
| Apr 12, 2024 | 0.06 Dividend | |||||
| Apr 11, 2024 | 69.80 | 70.41 | 69.76 | 70.40 | 70.34 | 6,400 |
| Apr 10, 2024 | 69.57 | 70.00 | 69.30 | 70.00 | 69.94 | 5,000 |
| Apr 09, 2024 | 71.40 | 71.50 | 70.80 | 71.00 | 70.94 | 9,100 |
| Apr 08, 2024 | 71.17 | 72.17 | 71.17 | 71.60 | 71.54 | 3,500 |
| Apr 05, 2024 | 72.18 | 72.18 | 71.20 | 71.50 | 71.44 | 5,300 |
| Apr 04, 2024 | 72.14 | 72.20 | 71.40 | 71.40 | 71.34 | 7,600 |
| Apr 03, 2024 | 72.03 | 72.80 | 70.80 | 71.55 | 71.49 | 10,700 |
| Apr 02, 2024 | 70.40 | 71.73 | 69.64 | 71.00 | 70.94 | 9,000 |
| Apr 01, 2024 | 70.05 | 70.81 | 70.05 | 70.79 | 70.73 | 9,600 |
| Mar 28, 2024 | 70.00 | 71.86 | 70.00 | 70.81 | 70.75 | 6,000 |
| Mar 27, 2024 | 71.49 | 72.00 | 69.79 | 69.79 | 69.73 | 13,100 |
| Mar 26, 2024 | 70.88 | 71.95 | 69.33 | 71.50 | 71.44 | 10,700 |
| Mar 25, 2024 | 70.37 | 70.42 | 69.21 | 70.41 | 70.35 | 12,400 |
| Mar 22, 2024 | 72.65 | 72.65 | 69.96 | 70.41 | 70.35 | 23,500 |
| Mar 21, 2024 | 69.95 | 72.65 | 69.95 | 72.65 | 72.59 | 7,300 |
| Mar 20, 2024 | 67.46 | 70.88 | 67.42 | 70.88 | 70.82 | 6,400 |
| Mar 19, 2024 | 66.70 | 68.12 | 66.00 | 67.75 | 67.69 | 4,300 |
| Mar 18, 2024 | 66.00 | 67.53 | 65.98 | 65.98 | 65.92 | 10,200 |
| Mar 15, 2024 | 66.90 | 68.28 | 66.35 | 67.95 | 67.89 | 21,100 |
| Mar 14, 2024 | 67.00 | 68.01 | 66.90 | 66.90 | 66.84 | 6,100 |
| Mar 13, 2024 | 67.56 | 67.70 | 66.64 | 67.70 | 67.64 | 3,600 |
| Mar 12, 2024 | 66.50 | 67.10 | 65.53 | 67.10 | 67.04 | 6,200 |
| Mar 11, 2024 | 66.50 | 66.54 | 65.40 | 66.50 | 66.44 | 11,000 |
| Mar 08, 2024 | 64.52 | 67.17 | 64.52 | 66.50 | 66.44 | 9,900 |
| Mar 07, 2024 | 65.27 | 65.27 | 64.88 | 65.20 | 65.14 | 4,200 |
| Mar 06, 2024 | 64.44 | 64.60 | 63.65 | 64.58 | 64.52 | 4,500 |
| Mar 05, 2024 | 64.20 | 64.20 | 63.20 | 63.90 | 63.85 | 5,500 |
| Mar 04, 2024 | 62.67 | 64.90 | 62.67 | 64.90 | 64.84 | 6,700 |
| Mar 01, 2024 | 60.10 | 62.50 | 59.00 | 62.35 | 62.30 | 8,800 |
| Feb 29, 2024 | 59.03 | 59.50 | 58.85 | 59.50 | 59.45 | 1,800 |
| Feb 28, 2024 | 59.22 | 59.38 | 58.05 | 58.79 | 58.74 | 5,500 |
| Feb 27, 2024 | 59.88 | 59.88 | 58.80 | 59.18 | 59.13 | 7,700 |
| Feb 26, 2024 | 58.52 | 60.17 | 56.69 | 59.88 | 59.83 | 10,800 |
| Feb 23, 2024 | 59.77 | 60.20 | 57.67 | 59.49 | 59.44 | 42,400 |
| Feb 22, 2024 | 61.20 | 61.20 | 51.00 | 59.00 | 58.95 | 37,500 |
| Feb 21, 2024 | 73.06 | 74.86 | 73.01 | 74.86 | 74.80 | 2,400 |
| Feb 20, 2024 | 76.00 | 76.00 | 72.75 | 74.00 | 73.94 | 11,700 |
| Feb 16, 2024 | 77.35 | 77.35 | 76.66 | 76.66 | 76.59 | 4,100 |
| Feb 15, 2024 | 77.00 | 78.77 | 76.63 | 78.77 | 78.70 | 7,500 |
| Feb 14, 2024 | 74.46 | 77.80 | 74.46 | 77.47 | 77.40 | 6,500 |
| Feb 13, 2024 | 75.25 | 75.25 | 73.00 | 73.70 | 73.64 | 8,600 |
| Feb 12, 2024 | 74.94 | 76.78 | 74.94 | 76.01 | 75.95 | 3,900 |
| Feb 09, 2024 | 72.50 | 75.96 | 72.50 | 74.94 | 74.88 | 3,900 |
| Feb 08, 2024 | 70.27 | 72.65 | 70.15 | 72.50 | 72.44 | 4,400 |
| Feb 07, 2024 | 70.50 | 70.95 | 70.41 | 70.57 | 70.51 | 2,200 |
| Feb 06, 2024 | 70.45 | 70.45 | 68.70 | 69.10 | 69.04 | 4,000 |
| Feb 05, 2024 | 70.55 | 70.83 | 69.51 | 70.83 | 70.77 | 4,600 |
| Feb 02, 2024 | 72.22 | 72.22 | 70.95 | 71.89 | 71.83 | 5,500 |
| Feb 01, 2024 | 71.71 | 72.72 | 70.90 | 72.04 | 71.98 | 15,800 |
| Jan 31, 2024 | 70.15 | 71.34 | 68.61 | 71.00 | 70.94 | 18,000 |
| Jan 30, 2024 | 68.20 | 71.15 | 68.20 | 70.54 | 70.48 | 8,900 |
| Jan 29, 2024 | 69.10 | 69.10 | 65.89 | 68.60 | 68.54 | 4,700 |
| Jan 26, 2024 | 67.08 | 67.90 | 66.50 | 67.90 | 67.84 | 2,800 |
| Jan 25, 2024 | 67.79 | 68.11 | 67.44 | 68.11 | 68.05 | 1,900 |
| Jan 24, 2024 | 67.60 | 69.02 | 67.00 | 67.06 | 67.00 | 3,100 |
| Jan 23, 2024 | 67.78 | 69.38 | 67.25 | 67.25 | 67.19 | 3,400 |
| Jan 22, 2024 | 64.80 | 67.10 | 64.76 | 67.10 | 67.04 | 12,600 |
| Jan 19, 2024 | 63.10 | 64.89 | 63.09 | 64.89 | 64.83 | 1,700 |
| Jan 18, 2024 | 62.54 | 63.20 | 62.54 | 63.00 | 62.95 | 2,000 |
| Jan 17, 2024 | 61.96 | 61.97 | 61.00 | 61.00 | 60.95 | 4,000 |
| Jan 16, 2024 | 62.21 | 62.21 | 61.72 | 62.00 | 61.95 | 1,500 |
| Jan 12, 2024 | 61.51 | 62.45 | 61.51 | 62.10 | 62.05 | 5,000 |
| Jan 11, 2024 | 60.03 | 62.64 | 59.98 | 62.64 | 62.59 | 2,000 |
| Jan 11, 2024 | 0.06 Dividend | |||||
| Jan 10, 2024 | 60.99 | 61.15 | 60.85 | 60.85 | 60.74 | 2,300 |
| Jan 09, 2024 | 61.07 | 61.77 | 60.95 | 61.40 | 61.29 | 5,900 |
| Jan 08, 2024 | 61.96 | 62.05 | 61.47 | 61.47 | 61.36 | 1,300 |
| Jan 05, 2024 | 61.13 | 61.25 | 60.58 | 61.25 | 61.14 | 6,400 |
| Jan 04, 2024 | 61.95 | 61.95 | 61.15 | 61.25 | 61.14 | 2,100 |
| Jan 03, 2024 | 61.81 | 61.96 | 60.67 | 61.50 | 61.39 | 5,700 |
| Jan 02, 2024 | 63.52 | 63.52 | 62.78 | 63.43 | 63.31 | 4,800 |
| Dec 29, 2023 | 64.75 | 65.82 | 64.64 | 64.64 | 64.52 | 1,800 |
| Dec 28, 2023 | 67.19 | 67.19 | 64.35 | 65.00 | 64.88 | 2,100 |
| Dec 27, 2023 | 66.27 | 66.97 | 66.27 | 66.97 | 66.85 | 600 |
| Dec 26, 2023 | 64.98 | 67.38 | 64.98 | 66.70 | 66.58 | 2,700 |
| Dec 22, 2023 | 62.94 | 65.25 | 62.94 | 65.25 | 65.13 | 5,000 |
| Dec 21, 2023 | 62.03 | 62.95 | 62.03 | 62.95 | 62.83 | 1,800 |
| Dec 20, 2023 | 62.16 | 63.06 | 62.16 | 63.06 | 62.94 | 1,000 |
| Dec 19, 2023 | 62.20 | 62.62 | 60.80 | 62.22 | 62.11 | 2,800 |
| Dec 18, 2023 | 62.25 | 62.25 | 61.00 | 62.20 | 62.09 | 2,900 |
| Dec 15, 2023 | 62.27 | 62.61 | 61.58 | 62.61 | 62.49 | 8,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.