Bel Fuse Inc. - Class B Common Stock (NQ: BELFB )

83.68 +1.47 (+1.79%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 82.42 83.77 82.00 83.68 16,677 +1.47(+1.79%)
Dec 23, 2024 83.69 84.00 81.74 82.21 58,216 -1.57(-1.87%)
Dec 20, 2024 82.21 85.31 80.44 83.78 99,279 -0.69(-0.81%)
Dec 19, 2024 84.92 85.67 83.42 84.47 55,971 +0.23(+0.28%)
Dec 18, 2024 91.98 92.61 83.00 84.23 105,807 -7.13(-7.80%)
Dec 17, 2024 87.39 91.50 86.97 91.36 106,182 +4.03(+4.61%)
Dec 16, 2024 85.99 87.87 84.51 87.33 86,826 +1.82(+2.13%)
Dec 13, 2024 83.38 86.50 81.65 85.51 80,764 +1.78(+2.13%)
Dec 12, 2024 82.97 84.17 82.31 83.73 40,050 +0.17(+0.20%)
Dec 11, 2024 85.31 85.31 83.19 83.56 57,931 -0.56(-0.67%)
Dec 10, 2024 83.59 85.27 82.10 84.12 52,189 +0.08(+0.10%)
Dec 09, 2024 84.89 84.89 83.12 84.04 26,944 +0.07(+0.08%)
Dec 06, 2024 84.28 84.97 82.90 83.97 55,584 +0.02(+0.02%)
Dec 05, 2024 84.51 84.51 83.00 83.95 48,875 -0.92(-1.08%)
Dec 04, 2024 85.00 86.71 83.44 84.87 82,919 +0.43(+0.51%)
Dec 03, 2024 82.33 84.44 80.75 84.44 60,783 +2.09(+2.54%)
Dec 02, 2024 80.48 82.53 79.34 82.35 45,059 +2.17(+2.71%)
Nov 29, 2024 79.69 80.82 79.34 80.18 29,429 +1.23(+1.56%)
Nov 27, 2024 79.63 79.95 78.39 78.95 61,031 -0.75(-0.94%)
Nov 26, 2024 80.28 80.43 78.83 79.70 67,098 -1.05(-1.30%)
Nov 25, 2024 79.77 82.20 79.50 80.75 59,114 +1.34(+1.69%)
Nov 22, 2024 77.78 79.86 77.48 79.41 68,131 +2.26(+2.93%)
Nov 21, 2024 75.56 77.72 74.85 77.15 59,970 +1.82(+2.42%)
Nov 20, 2024 73.50 75.33 73.31 75.33 69,679 +1.56(+2.11%)
Nov 19, 2024 72.00 73.86 71.00 73.77 72,540 +0.98(+1.35%)
Nov 18, 2024 74.56 75.68 72.63 72.79 77,139 -1.77(-2.37%)
Nov 15, 2024 76.32 76.32 74.16 74.56 53,201 -1.61(-2.12%)
Nov 14, 2024 77.07 77.21 74.86 76.17 49,343 -0.31(-0.41%)
Nov 13, 2024 80.58 80.58 76.35 76.48 51,713 -3.38(-4.23%)
Nov 12, 2024 81.75 82.14 79.53 79.86 49,581 -2.09(-2.55%)
Nov 11, 2024 82.47 82.47 80.68 81.95 46,189 +0.17(+0.21%)
Nov 08, 2024 80.93 82.40 80.43 81.78 38,423 +1.15(+1.43%)
Nov 07, 2024 81.60 82.08 80.53 80.63 50,469 -0.97(-1.19%)
Nov 06, 2024 79.60 82.95 78.73 81.60 138,987 +6.85(+9.16%)
Nov 05, 2024 73.79 75.34 73.62 74.75 55,477 +0.95(+1.29%)
Nov 04, 2024 73.76 75.31 73.50 73.80 84,660 -0.35(-0.47%)
Nov 01, 2024 75.68 77.00 73.62 74.15 122,695 -1.27(-1.68%)
Oct 31, 2024 76.70 76.70 74.93 75.42 146,669 -1.48(-1.92%)
Oct 30, 2024 76.94 78.24 76.19 76.90 71,864 -0.53(-0.68%)
Oct 29, 2024 76.19 77.98 76.19 77.43 66,088 +0.41(+0.53%)
Oct 28, 2024 79.59 79.59 76.89 77.02 63,094 -1.52(-1.94%)
Oct 25, 2024 78.74 79.60 78.06 78.54 61,764 +0.02(+0.03%)
Oct 24, 2024 81.00 82.47 75.19 78.52 156,301 -0.38(-0.48%)
Oct 23, 2024 80.40 82.10 78.77 78.90 118,348 -2.32(-2.86%)
Oct 22, 2024 83.10 83.77 81.22 81.22 58,578 -2.33(-2.79%)
Oct 21, 2024 83.58 83.86 82.25 83.55 72,499 -0.01(-0.01%)
Oct 18, 2024 84.85 84.85 82.87 83.56 51,396 -1.10(-1.30%)
Oct 17, 2024 85.25 85.91 84.04 84.66 75,332 -0.34(-0.40%)
Oct 16, 2024 84.61 85.32 84.09 85.00 54,774 +1.32(+1.58%)
Oct 15, 2024 84.79 85.13 83.59 83.68 107,565 -1.04(-1.23%)
Oct 14, 2024 84.00 85.01 83.59 84.72 57,310 +1.50(+1.80%)
Oct 11, 2024 80.80 83.56 80.80 83.22 56,956 +2.42(+2.99%)
Oct 10, 2024 80.24 81.54 79.44 80.80 51,738 -0.57(-0.70%)
Oct 09, 2024 80.87 81.93 80.39 81.37 42,479 +0.58(+0.72%)
Oct 08, 2024 79.97 80.95 79.93 80.79 36,354 +1.35(+1.70%)
Oct 07, 2024 80.63 81.03 78.58 79.44 102,785 -1.19(-1.47%)
Oct 04, 2024 81.33 81.33 79.79 80.63 43,325 +0.23(+0.29%)
Oct 03, 2024 80.16 81.81 79.60 80.40 82,559 +0.26(+0.32%)
Oct 02, 2024 80.19 81.81 79.80 80.14 45,321 -0.29(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.