BELFB - Bel Fuse Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20209.6110.059.359.749.7446,400
Mar 30, 20209.399.938.949.759.7535,900
Mar 27, 20208.749.798.509.319.3153,300
Mar 26, 20209.189.218.379.189.1855,400
Mar 25, 20209.109.288.209.009.0080,100
Mar 24, 20208.039.307.849.309.3057,300
Mar 23, 20207.628.007.097.547.5445,600
Mar 20, 20207.617.876.927.617.6196,300
Mar 19, 20207.349.376.887.637.6369,600
Mar 18, 20208.348.387.207.397.3973,500
Mar 17, 20209.019.167.399.169.1666,100
Mar 16, 20208.889.197.638.808.8060,600
Mar 13, 20208.359.807.509.789.7872,400
Mar 12, 20207.417.847.277.737.7361,100
Mar 11, 20208.648.808.098.238.2344,200
Mar 10, 20209.269.268.508.878.8752,100
Mar 09, 20209.619.768.708.718.7153,400
Mar 06, 20209.8910.549.8010.0510.0535,400
Mar 05, 202010.5110.6610.0010.3210.3248,200
Mar 04, 202010.9711.0610.3911.0211.0226,700
Mar 03, 202011.2111.5510.4510.7310.7350,200
Mar 02, 202011.8211.8210.9011.0311.0380,700
Feb 28, 20209.6111.579.6111.4411.44108,200
Feb 27, 202010.3010.759.929.999.9967,100
Feb 26, 202011.3711.6210.5610.7510.7552,400
Feb 25, 202012.2612.9211.2411.3111.3149,000
Feb 24, 202012.2112.5712.0612.1312.1350,400
Feb 21, 202015.3715.3713.0013.1013.1071,900
Feb 20, 202015.1215.7014.7615.2515.2542,500
Feb 19, 202016.6116.7316.4516.4616.4621,600
Feb 18, 202017.0117.0516.4216.4616.4619,600
Feb 14, 202017.4917.4916.9217.0317.0315,600
Feb 13, 202017.2717.7117.0517.3017.3021,900
Feb 12, 202017.5017.7017.2117.3917.3915,000
Feb 11, 202017.0817.7017.0417.3217.3217,700
Feb 10, 202016.7616.9416.3116.8716.8736,100
Feb 07, 202017.4817.7716.8716.9316.9322,500
Feb 06, 202018.0018.1617.5617.8217.8232,700
Feb 05, 202018.3018.6116.9417.7517.7571,000
Feb 04, 202017.5918.4517.3718.0218.0251,800
Feb 03, 202017.1717.7016.8817.1717.1751,400
Jan 31, 202018.1918.5717.0817.3217.3234,500
Jan 30, 202017.9618.2617.7018.1718.1749,700
Jan 29, 202018.7718.9018.0118.1918.1929,200
Jan 28, 202018.9419.0818.7018.7718.7729,100
Jan 27, 202018.7519.1918.4918.6018.6031,200
Jan 24, 202019.6819.8219.2719.3319.3325,000
Jan 23, 202019.5419.8919.3219.5819.5864,800
Jan 22, 202020.0520.0619.1019.5519.5534,900
Jan 21, 202019.9920.3019.6719.8219.8246,400
Jan 17, 202019.2819.9119.0119.7019.7051,400
Jan 16, 202018.7119.3518.7019.0019.0061,000
Jan 15, 202020.5920.9818.4118.7618.7676,400
Jan 14, 202021.0921.5020.5220.6020.6046,300
Jan 14, 20200.07 Dividend
Jan 13, 202020.8021.4720.4821.3521.2838,300
Jan 10, 202021.2621.4320.6820.6820.6133,800
Jan 09, 202020.9921.3720.8321.1721.1042,100
Jan 08, 202020.3820.9720.2820.8120.7438,600
Jan 07, 202019.5020.4819.3920.3720.3056,600
Jan 06, 202019.0819.8118.9419.5819.5261,700
Jan 03, 202019.9119.9618.8419.3819.3268,500
Jan 02, 202020.7220.9820.1320.3020.23130,500
Dec 31, 201920.1920.7519.9720.5020.4353,000
Dec 30, 201920.2520.5020.0520.2720.2036,000
Dec 27, 201920.3520.5120.1220.2820.2138,100
Dec 26, 201920.3620.6420.0620.5120.4440,400
Dec 24, 201919.8520.6719.8520.2620.1927,400
Dec 23, 201920.3320.6420.0320.3220.2561,500
Dec 20, 201920.8620.9819.8020.1020.03295,400
Dec 19, 201920.5521.2220.4920.8820.8145,200
Dec 18, 201920.5720.7620.0620.6820.6160,400
Dec 17, 201919.8620.5719.7920.5120.4495,100
Dec 16, 201919.6720.5219.6119.8619.7995,800
Dec 13, 201919.4119.6619.0619.4619.4082,500
Dec 12, 201919.1419.7819.1419.5619.5078,700
Dec 11, 201919.0119.4918.5619.1319.0783,100
Dec 10, 201918.2418.9617.5018.8918.8396,600
Dec 09, 201917.7118.3817.7118.3118.25103,800
Dec 06, 201917.5518.0017.3617.7617.7080,300
Dec 05, 201916.9818.1416.9317.5417.48171,000
Dec 04, 201916.6717.1715.9116.9516.8984,800
Dec 03, 201916.1516.8015.6616.7216.6790,400
Dec 02, 201916.6016.6016.0016.0916.0472,200
Nov 29, 201916.4116.6016.3216.5716.5250,000
Nov 27, 201916.9317.0516.4216.4916.4434,800
Nov 26, 201916.5117.1916.2116.8616.8044,800
Nov 25, 201915.7916.7515.7016.4716.4241,500
Nov 22, 201916.2916.5415.7615.8515.8027,000
Nov 21, 201916.4316.4715.8816.2216.1736,500
Nov 20, 201915.8016.5915.6816.3416.2958,900
Nov 19, 201915.6116.2515.3516.0015.9552,300
Nov 18, 201915.8816.1615.3315.4315.3838,700
Nov 15, 201916.3416.5515.9916.2316.1853,600
Nov 14, 201916.5716.8716.0116.0115.9651,500
Nov 13, 201917.0217.3816.4216.6516.6025,400
Nov 12, 201916.9117.5316.8917.2117.1573,500
Nov 11, 201916.9917.3016.4416.8316.7746,200
Nov 08, 201916.5316.8015.9816.4016.3550,200
Nov 07, 201916.5717.2616.2616.5316.4856,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...