BEL FUSE CL B Historical Stock Price

Below is the stock price history for Bel Fuse Cl B BELFB. Data is recorded each day for the historical open, high, low, close and volume. The Bel Fuse Cl B 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 Cl B Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 28.50 28.50 27.95 27.95 802
2017-11-21 28.20 28.75 28.20 28.70 337
2017-11-20 27.20 27.40 27.15 27.30 46
2017-11-17 26.90 27.15 26.80 26.80 242
2017-11-16 26.55 27.225 26.55 26.70 1,569
2017-11-15 25.15 26.15 25.15 25.80 364
2017-11-14 25.65 25.90 25.65 25.75 778
2017-11-13 25.75 25.95 25.70 25.70 895
2017-11-10 25.55 26.10 25.55 26.00 464
2017-11-09 24.85 25.65 24.70 25.40 1,780
2017-11-08 24.85 25.40 24.85 25.05 1,267
2017-11-07 27.00 27.00 25.30 25.45 1,480
2017-11-06 28.60 28.60 27.00 27.00 826
2017-11-03 29.25 29.25 27.30 28.325 1,190
2017-11-02 31.55 31.75 31.05 31.10 818
2017-11-01 32.10 32.10 31.00 31.55 1,223
2017-10-31 32.35 32.60 32.35 32.60 355
2017-10-30 31.90 32.00 30.80 31.60 1,377
2017-10-27 31.55 33.00 31.30 32.55 1,158
2017-10-26 31.60 31.70 31.60 31.70 29
2017-10-25 31.35 31.45 31.30 31.40 236
2017-10-24 31.55 32.30 31.55 31.90 1,008
2017-10-23 31.10 31.10 29.90 31.10 2,159
2017-10-20 31.40 31.60 31.20 31.20 414
2017-10-19 31.85 31.85 31.20 31.30 1,368
2017-10-18 32.30 32.40 32.15 32.35 452
2017-10-17 32.85 32.90 32.15 32.15 1,715
2017-10-16 33.05 33.25 32.90 33.25 910
2017-10-13 32.90 33.40 32.90 33.20 864
2017-10-12 32.80 33.05 32.70 32.95 2,345

» More Bel Fuse Cl B Stock Price History

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