BEL FUSE Historical Stock Price

Below is the stock price history for Bel Fuse BELFA. Data is recorded each day for the historical open, high, low, close and volume. The Bel Fuse stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bel Fuse Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-21 24.30 24.30 24.30 24.30 200
2017-11-07 22.36 22.36 22.36 22.36 100
2017-11-02 27.00 27.00 27.00 27.00 100
2017-09-27 26.00 26.00 26.00 26.00 353
2017-09-22 23.80 23.80 23.80 23.80 51
2017-09-20 23.60 23.60 23.60 23.60 2
2017-08-30 21.83 21.83 21.83 21.83 100
2017-08-10 23.40 23.90 23.40 23.90 184
2017-08-09 24.25 24.25 24.25 24.25 100
2017-08-08 24.20 24.20 24.20 24.20 200
2017-08-07 24.50 24.50 24.50 24.50 150
2017-08-04 23.805 23.88 23.805 23.88 200
2017-07-31 21.59 22.00 21.49 22.00 400
2017-07-21 22.02 22.02 22.02 22.02 100
2017-07-20 21.40 21.40 21.40 21.40 100
2017-07-17 20.70 20.70 20.70 20.70 200
2017-07-10 20.77 20.77 20.77 20.77 100
2017-07-03 22.66 22.66 20.43 20.43 20
2017-06-29 20.80 20.80 20.80 20.80 30
2017-06-27 21.10 21.10 21.10 21.10 200
2017-06-08 22.29 22.29 22.29 22.29 10
2017-06-02 23.40 23.40 23.40 23.40 200
2017-05-26 21.86 21.86 21.86 21.86 6
2017-05-24 21.84 21.84 21.84 21.84 71
2017-05-23 21.93 21.93 21.93 21.93 74
2017-05-19 20.46 20.46 20.46 20.46 10
2017-05-05 21.46 21.46 21.46 21.46 100
2017-05-04 20.12 20.12 20.12 20.12 32
2017-05-02 22.13 22.13 22.13 22.13 11
2017-04-19 21.07 21.07 21.07 21.07 12

» More Bel Fuse Stock Price History

To see other companies like Bel Fuse (BELFA), view our stock market today for news, and other data.