Australia markets closed

Bel Fuse Inc. (BELFA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.20+0.38 (+0.54%)
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202470.1771.3070.1471.2071.205,654
02 May 202470.0070.8267.4270.8270.8210,600
01 May 202469.0170.9968.9970.0070.0013,600
30 Apr 202470.3370.3369.4670.0070.003,700
29 Apr 202469.0570.0069.0070.0070.0012,600
26 Apr 202470.6071.5067.9068.9968.9914,000
25 Apr 202470.0571.4570.0571.4571.452,600
24 Apr 202470.5871.0870.0071.0771.0710,000
23 Apr 202470.2571.4070.2570.5870.588,300
22 Apr 202469.2870.3969.2870.0170.0113,000
19 Apr 202469.0269.9969.0269.3169.317,300
18 Apr 202469.3369.8468.4969.2169.217,400
17 Apr 202470.4870.5069.2669.5169.518,500
16 Apr 202469.6071.1567.2069.4569.453,800
15 Apr 202469.4470.0568.4969.6069.602,700
12 Apr 202468.6070.3768.1569.5069.506,100
12 Apr 20240.06 Dividend
11 Apr 202469.8070.4169.7670.4070.346,400
10 Apr 202469.5770.0069.3070.0069.945,000
09 Apr 202471.4071.5070.8071.0070.949,100
08 Apr 202471.1772.1771.1771.6071.543,500
05 Apr 202472.1872.1871.2071.5071.445,300
04 Apr 202472.1472.2071.4071.4071.347,600
03 Apr 202472.0372.8070.8071.5571.4910,700
02 Apr 202470.4071.7369.6471.0070.949,000
01 Apr 202470.0570.8170.0570.7970.739,600
28 Mar 202470.0071.8670.0070.8170.756,000
27 Mar 202471.4972.0069.7969.7969.7313,100
26 Mar 202470.8871.9569.3371.5071.4410,700
25 Mar 202470.3770.4269.2170.4170.3512,400
22 Mar 202472.6572.6569.9670.4170.3523,500
21 Mar 202469.9572.6569.9572.6572.597,300
20 Mar 202467.4670.8867.4270.8870.826,400
19 Mar 202466.7068.1266.0067.7567.694,300
18 Mar 202466.0067.5365.9865.9865.9210,200
15 Mar 202466.9068.2866.3567.9567.8921,100
14 Mar 202467.0068.0166.9066.9066.846,100
13 Mar 202467.5667.7066.6467.7067.643,600
12 Mar 202466.5067.1065.5367.1067.046,200
11 Mar 202466.5066.5465.4066.5066.4411,000
08 Mar 202464.5267.1764.5266.5066.449,900
07 Mar 202465.2765.2764.8865.2065.144,200
06 Mar 202464.4464.6063.6564.5864.524,500
05 Mar 202464.2064.2063.2063.9063.855,500
04 Mar 202462.6764.9062.6764.9064.846,700
01 Mar 202460.1062.5059.0062.3562.308,800
29 Feb 202459.0359.5058.8559.5059.451,800
28 Feb 202459.2259.3858.0558.7958.745,500
27 Feb 202459.8859.8858.8059.1859.137,700
26 Feb 202458.5260.1756.6959.8859.8310,800
23 Feb 202459.7760.2057.6759.4959.4442,400
22 Feb 202461.2061.2051.0059.0058.9537,500
21 Feb 202473.0674.8673.0174.8674.802,400
20 Feb 202476.0076.0072.7574.0073.9411,700
16 Feb 202477.3577.3576.6676.6676.594,100
15 Feb 202477.0078.7776.6378.7778.707,500
14 Feb 202474.4677.8074.4677.4777.406,500
13 Feb 202475.2575.2573.0073.7073.648,600
12 Feb 202474.9476.7874.9476.0175.953,900
09 Feb 202472.5075.9672.5074.9474.883,900
08 Feb 202470.2772.6570.1572.5072.444,400
07 Feb 202470.5070.9570.4170.5770.512,200
06 Feb 202470.4570.4568.7069.1069.044,000
05 Feb 202470.5570.8369.5170.8370.774,600
02 Feb 202472.2272.2270.9571.8971.835,500
01 Feb 202471.7172.7270.9072.0471.9815,800
31 Jan 202470.1571.3468.6171.0070.9418,000
30 Jan 202468.2071.1568.2070.5470.488,900
29 Jan 202469.1069.1065.8968.6068.544,700
26 Jan 202467.0867.9066.5067.9067.842,800
25 Jan 202467.7968.1167.4468.1168.051,900
24 Jan 202467.6069.0267.0067.0667.003,100
23 Jan 202467.7869.3867.2567.2567.193,400
22 Jan 202464.8067.1064.7667.1067.0412,600
19 Jan 202463.1064.8963.0964.8964.831,700
18 Jan 202462.5463.2062.5463.0062.952,000
17 Jan 202461.9661.9761.0061.0060.954,000
16 Jan 202462.2162.2161.7262.0061.951,500
12 Jan 202461.5162.4561.5162.1062.055,000
11 Jan 202460.0362.6459.9862.6462.592,000
11 Jan 20240.06 Dividend
10 Jan 202460.9961.1560.8560.8560.742,300
09 Jan 202461.0761.7760.9561.4061.295,900
08 Jan 202461.9662.0561.4761.4761.361,300
05 Jan 202461.1361.2560.5861.2561.146,400
04 Jan 202461.9561.9561.1561.2561.142,100
03 Jan 202461.8161.9660.6761.5061.395,700
02 Jan 202463.5263.5262.7863.4363.314,800
29 Dec 202364.7565.8264.6464.6464.521,800
28 Dec 202367.1967.1964.3565.0064.882,100
27 Dec 202366.2766.9766.2766.9766.85600
26 Dec 202364.9867.3864.9866.7066.582,700
22 Dec 202362.9465.2562.9465.2565.135,000
21 Dec 202362.0362.9562.0362.9562.831,800
20 Dec 202362.1663.0662.1663.0662.941,000
19 Dec 202362.2062.6260.8062.2262.112,800
18 Dec 202362.2562.2561.0062.2062.092,900
15 Dec 202362.2762.6161.5862.6162.498,500
14 Dec 202361.4763.2960.6362.8362.717,400
13 Dec 202359.7960.9159.7960.1460.032,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...