BELFA - Bel Fuse Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201911.3311.4011.1511.2511.252,900
Aug 15, 20199.9510.669.9510.1010.101,100
Aug 14, 20199.9510.669.9510.1010.101,100
Aug 13, 201910.6510.8910.6510.8910.89500
Aug 12, 20199.9610.959.8510.6510.656,600
Aug 09, 201910.6610.6810.6110.6110.61700
Aug 08, 201910.5311.1410.5310.5710.573,400
Aug 07, 201910.1110.1110.1110.1110.11300
Aug 06, 201910.5911.0110.5910.9010.907,000
Aug 05, 201911.0011.1310.5010.5510.552,600
Aug 02, 201911.5711.6010.7510.9610.961,800
Aug 01, 201913.7213.7212.3912.4012.406,800
Jul 31, 201915.5015.5015.4315.4315.431,400
Jul 30, 201915.4915.8015.4915.8015.80400
Jul 29, 201915.7715.8115.7715.8115.81400
Jul 26, 201915.4915.7215.3515.7215.721,000
Jul 25, 201914.8714.8714.8714.8714.87200
Jul 24, 201915.3215.3215.3215.3215.32200
Jul 23, 201914.0814.0814.0814.0814.08-
Jul 22, 201914.0814.0814.0814.0814.08100
Jul 19, 201914.1514.1514.0814.0814.083,700
Jul 18, 201914.0814.0814.0514.0514.051,600
Jul 17, 201914.0014.0714.0014.0014.002,600
Jul 16, 201914.0715.2514.0714.1014.10600
Jul 15, 201914.7814.7813.8014.3014.304,600
Jul 12, 201913.6914.8613.6914.3414.34700
Jul 12, 20190.06 Dividend
Jul 11, 201914.7114.7114.4714.5814.52300
Jul 10, 201914.8614.8614.8614.8614.80300
Jul 09, 201915.0015.0015.0015.0014.94-
Jul 08, 201915.0015.0014.7015.0014.943,500
Jul 05, 201915.2715.2715.2715.2715.21200
Jul 03, 201914.7514.7514.7514.7514.69200
Jul 02, 201914.7514.7514.7514.7514.69100
Jul 01, 201915.2515.2515.2515.2515.19100
Jun 28, 201915.2515.2515.2515.2515.19300
Jun 27, 201915.0215.0215.0215.0214.96100
Jun 26, 201916.3116.3115.0215.0214.96300
Jun 25, 201915.6415.6415.6415.6415.58200
Jun 24, 201914.9216.2714.9215.7515.695,800
Jun 21, 201917.6617.6617.6617.6617.59800
Jun 20, 201914.3514.4014.3514.4014.34600
Jun 19, 201915.3515.3515.3515.3515.29100
Jun 18, 201915.3515.5615.3515.3515.29900
Jun 17, 201915.6715.6714.6014.6014.544,200
Jun 14, 201915.8315.8315.8315.8315.76100
Jun 13, 201915.8315.8315.8315.8315.76100
Jun 12, 201916.4216.4216.4216.4216.35100
Jun 11, 201915.9516.4215.9516.4216.35300
Jun 10, 201916.5416.5416.5416.5416.47100
Jun 07, 201916.4516.7016.0916.5516.483,600
Jun 06, 201915.4015.4015.4015.4015.34100
Jun 05, 201915.6115.6115.4015.4015.34400
Jun 04, 201915.6815.8015.6515.6515.59800
Jun 03, 201914.7015.0914.7014.9514.89800
May 31, 201915.1315.1314.7014.7014.64400
May 30, 201916.1316.1315.2015.3015.242,300
May 29, 201916.6116.7516.2616.2616.193,100
May 28, 201916.5016.7516.1816.7016.634,000
May 24, 201916.4916.4916.2016.2016.132,600
May 23, 201916.8016.8016.8016.8016.73400
May 22, 201917.4217.4217.1517.2017.131,200
May 21, 201917.9017.9017.9017.9017.83100
May 20, 201919.0019.0017.8517.9017.83800
May 17, 201918.0019.5518.0019.5519.471,000
May 16, 201917.2517.6417.1917.5917.524,500
May 15, 201918.0018.0517.9917.9917.92900
May 14, 201918.5818.7018.5818.7018.62600
May 13, 201918.2718.2717.9217.9217.851,900
May 10, 201918.2918.3518.0018.0017.931,900
May 09, 201920.0220.0220.0220.0219.94100
May 08, 201919.5720.0219.5720.0219.94200
May 07, 201920.6020.6020.6020.6020.52-
May 06, 201919.6020.6019.6020.6020.52300
May 03, 201920.1220.1219.7519.9019.821,200
May 02, 201919.8420.3019.6419.6419.561,400
May 01, 201920.6420.6420.6420.6420.56100
Apr 30, 201920.6420.6420.6420.6420.56300
Apr 29, 201921.1121.1120.7120.7120.62400
Apr 26, 201921.6622.1121.1221.1221.031,900
Apr 25, 201921.2521.2521.2521.2521.16-
Apr 24, 201921.2521.2521.2521.2521.16100
Apr 23, 201921.7221.7221.2521.2521.16300
Apr 22, 201921.8021.8021.7021.7021.61800
Apr 18, 201922.0022.0021.7021.7021.61500
Apr 17, 201922.8522.9922.8522.9922.90800
Apr 16, 201921.5522.4021.5522.4022.311,100
Apr 15, 201920.9220.9220.9220.9220.83-
Apr 12, 201922.5522.6020.9220.9220.832,000
Apr 12, 20190.06 Dividend
Apr 11, 201920.6920.6920.6920.6920.55100
Apr 10, 201920.6920.6920.6920.6920.55300
Apr 09, 201920.7920.7920.7920.7920.64-
Apr 08, 201920.7920.7920.7920.7920.64100
Apr 05, 201920.7920.7920.7920.7920.64300
Apr 04, 201921.5521.5521.5521.5521.40100
Apr 03, 201921.5521.5521.5521.5521.40200
Apr 02, 201921.7921.7920.7121.1020.951,700
Apr 01, 201921.3421.3421.3421.3421.19200
Mar 29, 201922.7923.1121.4321.4321.281,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...