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
2018-08-03 22.20 22.20 22.20 22.20 598
2018-08-02 22.00 22.15 22.00 22.15 1,546
2018-07-20 21.50 21.50 21.50 21.50 5
2018-07-02 20.70 20.70 20.70 20.70 36
2018-06-28 20.59 20.59 20.59 20.59 300
2018-06-27 21.05 21.05 21.05 21.05 200
2018-06-26 20.54 20.54 20.54 20.54 100
2018-06-18 20.46 20.46 20.46 20.46 26
2018-06-12 18.00 18.00 18.00 18.00 50
2018-05-24 19.27 19.27 19.27 19.27 156
2018-05-22 18.00 18.00 18.00 18.00 322
2018-05-14 17.31 17.31 17.31 17.31 2
2018-04-20 17.73 18.50 17.73 18.50 101
2018-04-17 18.04 18.04 17.99 17.99 324
2018-04-11 16.80 16.80 16.80 16.80 3
2018-03-29 17.30 17.30 17.30 17.30 44
2018-03-26 16.49 17.10 16.49 17.10 22
2018-03-22 17.42 17.44 17.42 17.44 200
2018-03-21 17.05 17.05 16.95 16.95 241
2018-03-19 17.44 17.50 16.86 17.50 183
2018-03-16 17.38 17.40 17.38 17.40 40
2018-03-15 17.23 17.23 17.23 17.23 320
2018-03-09 17.30 17.30 17.30 17.30 22
2018-03-08 16.79 16.79 16.79 16.79 50
2018-03-06 16.54 17.14 16.54 17.14 200
2018-03-05 15.75 16.54 15.75 16.54 400
2018-02-09 16.00 16.47 15.85 15.85 335
2018-02-06 17.96 17.96 17.96 17.96 35
2018-02-05 18.26 18.26 18.26 18.26 5
2018-02-01 18.41 18.41 18.41 18.41 100

» More Bel Fuse Stock Price History

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