Bel Fuse Inc. (BELFB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

57.91

-2.87

(-4.72%)

At close: 04:00PM EDT

57.91

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	58.61	61.12	57.00	57.91	57.91	277,000
Apr 25, 2024	59.67	61.36	57.49	60.78	60.78	124,100
Apr 24, 2024	59.09	61.00	59.09	60.70	60.70	98,100
Apr 23, 2024	57.17	59.31	57.17	59.06	59.06	84,600
Apr 22, 2024	56.74	57.66	56.02	57.05	57.05	49,700
Apr 19, 2024	55.70	57.30	53.74	56.57	56.57	72,700
Apr 18, 2024	56.83	57.30	55.94	56.03	56.03	55,200
Apr 17, 2024	58.79	58.83	56.82	56.82	56.82	65,000
Apr 16, 2024	57.86	58.71	57.50	58.28	58.28	50,300
Apr 15, 2024	58.79	59.11	58.11	58.39	58.39	60,600
Apr 12, 2024	58.83	59.48	57.93	58.54	58.54	65,500
Apr 12, 2024	0.07 Dividend
Apr 11, 2024	59.41	59.41	58.31	59.02	58.95	85,300
Apr 10, 2024	59.53	60.37	58.41	58.99	58.92	92,200
Apr 09, 2024	62.30	62.30	60.58	61.25	61.18	70,300
Apr 08, 2024	61.80	62.07	61.25	61.85	61.78	80,500
Apr 05, 2024	60.82	61.89	60.82	61.70	61.63	61,400
Apr 04, 2024	61.74	62.79	60.85	61.00	60.93	126,500
Apr 03, 2024	60.02	61.53	60.02	61.18	61.11	75,200
Apr 02, 2024	59.38	60.67	58.85	60.62	60.55	117,000
Apr 01, 2024	60.43	61.51	59.71	60.45	60.38	245,400
Mar 28, 2024	59.20	60.43	58.44	60.31	60.24	376,700
Mar 27, 2024	58.43	59.41	57.97	59.41	59.34	132,400
Mar 26, 2024	59.34	59.55	57.67	58.09	58.02	151,000
Mar 25, 2024	59.76	59.76	57.84	58.71	58.64	131,000
Mar 22, 2024	56.91	58.75	56.71	58.42	58.35	142,400
Mar 21, 2024	58.50	59.75	58.13	59.01	58.94	137,900
Mar 20, 2024	55.42	57.93	55.42	57.93	57.86	80,200
Mar 19, 2024	54.38	56.20	54.14	55.83	55.76	87,700
Mar 18, 2024	55.54	55.98	54.67	55.01	54.94	93,100
Mar 15, 2024	55.51	56.31	55.20	55.84	55.77	137,500
Mar 14, 2024	56.12	57.09	55.37	56.19	56.12	95,900
Mar 13, 2024	55.91	56.86	55.27	56.44	56.37	94,800
Mar 12, 2024	55.58	56.15	55.20	55.88	55.81	96,700
Mar 11, 2024	56.44	56.44	55.67	55.99	55.92	95,400
Mar 08, 2024	58.11	58.51	56.22	56.83	56.76	116,000
Mar 07, 2024	56.53	57.75	56.49	57.32	57.25	104,100
Mar 06, 2024	55.60	56.80	54.76	55.92	55.85	105,000
Mar 05, 2024	54.83	56.37	54.82	55.35	55.28	122,500
Mar 04, 2024	54.44	56.34	54.30	55.35	55.28	184,300
Mar 01, 2024	52.18	54.46	51.61	53.80	53.74	165,400
Feb 29, 2024	51.07	52.27	50.31	51.97	51.91	225,700
Feb 28, 2024	50.55	51.42	50.29	50.32	50.26	143,500
Feb 27, 2024	53.05	53.47	50.60	51.25	51.19	170,300
Feb 26, 2024	50.01	52.98	49.45	52.75	52.69	196,800
Feb 23, 2024	51.33	53.53	49.74	50.25	50.19	320,000
Feb 22, 2024	52.67	53.83	45.75	50.02	49.96	1,190,500
Feb 21, 2024	69.83	70.28	68.83	70.11	70.03	75,900
Feb 20, 2024	72.89	72.89	69.40	70.50	70.42	94,500
Feb 16, 2024	73.96	74.38	72.96	73.91	73.82	92,100
Feb 15, 2024	73.00	74.75	71.86	74.13	74.04	114,700
Feb 14, 2024	69.62	73.45	69.62	72.77	72.68	116,500
Feb 13, 2024	71.88	71.88	68.38	68.78	68.70	117,600
Feb 12, 2024	72.57	74.34	71.74	73.37	73.28	135,300
Feb 09, 2024	70.50	73.23	70.43	72.08	71.99	141,000
Feb 08, 2024	67.63	70.22	67.32	69.84	69.76	83,100
Feb 07, 2024	66.79	67.94	65.91	67.63	67.55	82,300
Feb 06, 2024	66.67	66.93	65.08	66.59	66.51	68,800
Feb 05, 2024	66.74	67.13	65.93	66.55	66.47	70,900
Feb 02, 2024	68.20	68.84	67.52	67.81	67.73	58,300
Feb 01, 2024	67.21	69.53	67.21	68.99	68.91	89,500
Jan 31, 2024	68.53	69.00	66.85	66.86	66.78	95,600
Jan 30, 2024	67.64	69.21	67.00	68.89	68.81	89,700
Jan 29, 2024	66.98	67.30	65.68	67.13	67.05	57,700
Jan 26, 2024	66.86	67.00	65.47	66.22	66.14	74,500
Jan 25, 2024	67.98	67.98	66.21	66.85	66.77	63,400
Jan 24, 2024	69.00	69.48	66.20	66.63	66.55	73,400
Jan 23, 2024	67.69	68.99	67.22	68.23	68.15	101,700
Jan 22, 2024	65.52	67.40	65.41	67.18	67.10	115,900
Jan 19, 2024	64.42	65.00	62.74	64.98	64.90	76,000
Jan 18, 2024	62.07	64.28	62.07	63.82	63.74	72,800
Jan 17, 2024	61.11	62.22	60.73	62.07	62.00	62,000
Jan 16, 2024	62.17	62.77	61.09	62.05	61.98	59,100
Jan 12, 2024	63.24	63.25	62.33	62.96	62.89	70,500
Jan 11, 2024	61.15	62.55	60.45	62.54	62.47	61,600
Jan 11, 2024	0.07 Dividend
Jan 10, 2024	61.38	61.74	60.50	61.15	61.01	50,400
Jan 09, 2024	61.65	62.13	60.50	61.46	61.32	73,100
Jan 08, 2024	61.87	63.34	61.54	62.61	62.46	63,300
Jan 05, 2024	61.68	62.82	61.29	61.53	61.39	77,300
Jan 04, 2024	63.08	63.42	62.07	62.28	62.13	66,700
Jan 03, 2024	64.50	64.99	62.40	62.90	62.75	82,100
Jan 02, 2024	66.00	66.34	64.83	65.26	65.11	85,600
Dec 29, 2023	67.40	68.68	66.62	66.77	66.61	268,900
Dec 28, 2023	68.84	69.17	65.79	67.45	67.29	180,100
Dec 27, 2023	68.36	68.89	67.18	68.88	68.72	83,100
Dec 26, 2023	67.26	69.57	67.07	68.36	68.20	123,300
Dec 22, 2023	64.22	67.63	63.51	66.68	66.52	188,200
Dec 21, 2023	62.77	63.92	62.01	63.53	63.38	89,100
Dec 20, 2023	63.83	64.99	62.54	62.74	62.59	64,800
Dec 19, 2023	63.57	63.73	62.64	63.64	63.49	72,100
Dec 18, 2023	63.41	63.86	62.01	62.97	62.82	94,100
Dec 15, 2023	64.26	64.26	62.84	63.61	63.46	159,400
Dec 14, 2023	63.29	64.76	62.66	63.59	63.44	108,900
Dec 13, 2023	61.42	62.78	59.81	62.30	62.15	196,500
Dec 12, 2023	59.56	61.95	58.74	61.42	61.28	150,200
Dec 11, 2023	56.52	59.37	56.52	59.24	59.10	148,500
Dec 08, 2023	55.30	56.98	55.30	56.49	56.36	62,900
Dec 07, 2023	55.01	55.40	54.17	55.30	55.17	72,600
Dec 06, 2023	55.38	55.78	54.79	55.01	54.88	65,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,064.60-2,158.65(-2.45%)

Bel Fuse Inc. (BELFB)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,064.60
-2,158.65(-2.45%)