Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 8:48PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Bel Fuse Inc. (BELFA)

On Nov 24: 18.00   0.00 (0.00%)

MORE ON BELFA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 18.00 18.00 18.00 18.00 0 18.00 24-Nov-09 18.23 18.23 17.97 18.00 7,400 18.00 23-Nov-09 18.18 18.39 18.13 18.23 8,500 18.23 20-Nov-09 17.82 18.00 17.39 17.75 5,000 17.75 19-Nov-09 17.56 17.56 17.56 17.56 0 17.56 18-Nov-09 18.02 18.02 17.55 17.56 2,100 17.56 17-Nov-09 17.95 18.10 17.95 18.10 4,200 18.10 16-Nov-09 18.00 18.05 17.99 18.05 5,000 18.05 13-Nov-09 17.92 18.00 17.58 17.68 8,200 17.68 12-Nov-09 17.96 18.09 17.81 18.06 9,900 18.06 11-Nov-09 18.28 18.28 17.96 18.00 10,600 18.00 10-Nov-09 18.19 18.25 17.02 18.25 6,300 18.25 9-Nov-09 18.05 18.10 17.71 18.03 5,200 18.03 6-Nov-09 17.79 17.79 17.79 17.79 0 17.79 5-Nov-09 17.55 18.12 17.55 17.79 4,400 17.79 4-Nov-09 17.16 18.00 17.16 17.47 5,200 17.47 3-Nov-09 17.14 17.33 17.14 17.23 1,800 17.23 2-Nov-09 17.88 17.90 17.60 17.66 1,400 17.66 30-Oct-09 17.27 18.04 17.27 17.76 4,400 17.76 29-Oct-09 17.38 18.09 17.37 17.58 2,200 17.58 28-Oct-09 17.22 18.13 17.22 17.74 1,200 17.74 27-Oct-09 18.00 18.00 18.00 18.00 0 18.00 26-Oct-09 18.00 18.00 18.00 18.00 0 18.00 23-Oct-09 18.05 18.11 17.82 18.00 2,500 18.00 22-Oct-09 17.63 18.10 17.63 17.84 700 17.84 21-Oct-09 18.68 18.68 18.68 18.68 0 18.68 20-Oct-09 18.68 18.88 18.68 18.68 1,400 18.68 19-Oct-09 18.46 18.75 18.36 18.60 2,800 18.60 16-Oct-09 18.52 18.52 18.52 18.52 0 18.52 15-Oct-09 18.52 18.52 18.52 18.52 200 18.52 14-Oct-09 18.90 19.20 18.15 18.38 9,400 18.38 13-Oct-09 18.80 18.80 18.62 18.62 300 18.62 13-Oct-09 $ 0.06 Dividend 12-Oct-09 19.54 19.54 18.29 18.29 400 18.23 9-Oct-09 16.80 18.80 16.80 18.79 1,500 18.73 8-Oct-09 18.45 18.97 18.14 18.14 1,700 18.08 7-Oct-09 17.47 17.83 16.91 17.83 9,300 17.77 6-Oct-09 18.12 18.51 17.30 17.50 15,600 17.44 5-Oct-09 17.20 17.90 17.16 17.70 5,300 17.64 2-Oct-09 18.51 18.51 18.51 18.51 0 18.45 1-Oct-09 18.51 18.51 18.51 18.51 0 18.45 30-Sep-09 18.51 18.51 18.51 18.51 100 18.45 29-Sep-09 19.29 19.29 19.22 19.22 1,100 19.16 28-Sep-09 19.10 19.30 19.09 19.30 700 19.24 25-Sep-09 18.62 18.62 18.62 18.62 0 18.56 24-Sep-09 18.65 19.00 18.44 18.62 1,300 18.56 23-Sep-09 19.04 19.04 18.38 19.00 300 18.94 22-Sep-09 18.38 18.67 18.38 18.59 5,000 18.53 21-Sep-09 18.60 18.94 18.34 18.78 15,800 18.72 18-Sep-09 18.40 18.90 18.35 18.68 3,100 18.62 17-Sep-09 16.63 18.00 16.57 18.00 4,000 17.94 16-Sep-09 16.46 16.59 16.05 16.17 3,300 16.12 15-Sep-09 16.03 16.03 15.50 15.97 4,000 15.92 14-Sep-09 16.50 16.66 16.15 16.15 3,800 16.10 11-Sep-09 16.02 17.19 15.71 16.61 23,600 16.56 10-Sep-09 16.05 16.24 15.54 15.90 3,400 15.85 9-Sep-09 16.25 16.33 16.13 16.33 1,700 16.28 8-Sep-09 16.00 16.04 15.98 16.04 800 15.99 4-Sep-09 15.75 16.40 15.36 15.81 5,800 15.76 3-Sep-09 15.50 16.05 15.32 16.05 1,000 16.00 2-Sep-09 15.42 16.29 15.42 15.96 2,000 15.91 1-Sep-09 16.69 16.69 15.75 15.80 6,300 15.75 31-Aug-09 15.29 17.40 15.27 17.40 16,600 17.34 28-Aug-09 16.33 16.37 16.33 16.37 200 16.32 27-Aug-09 16.87 16.87 16.87 16.87 0 16.81 26-Aug-09 16.27 16.90 16.27 16.87 600 16.81 25-Aug-09 16.74 16.74 16.74 16.74 0 16.69 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions