BELFA

Bel Fuse Historical Data

BELFA Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 11.42 1.21 11.85% 11.36 15.23 11.20 39,722
Oct 29 2020 10.21 -0.74 -6.76% 11.24 11.43 10.11 2,468
Oct 28 2020 10.95 -0.08 -0.73% 11.00 11.43 10.72 1,723
Oct 27 2020 11.03 0.00 0.0% 10.96 11.03 10.96 41
Oct 26 2020 11.03 0.04 0.36% 10.91 11.03 10.87 1,075
Oct 23 2020 10.99 0.25 2.33% 10.81 10.99 10.81 1,125
Oct 22 2020 10.7399 0.71 7.08% 10.53 10.74 10.24 4,291
Oct 21 2020 10.03 -0.38 -3.6% 10.21 10.21 10.03 474
Oct 20 2020 10.405 0.00 0.0% 10.405 10.405 10.405 31
Oct 19 2020 10.405 0.00 0.0% 10.81 10.83 10.405 2
Oct 16 2020 10.405 0.00 0.0% 10.80 10.80 10.405 130
Oct 15 2020 10.405 -0.59 -5.32% 10.97 10.97 10.405 8
Oct 14 2020 10.99 0.19 1.76% 10.99 10.99 10.99 154
Oct 13 2020 10.80 0.00 0.0% 10.68 10.80 10.68 259
Oct 12 2020 10.80 0.05 0.47% 10.82 10.82 10.80 1,343
Oct 09 2020 10.75 0.14 1.3% 10.60 10.75 10.60 1,257
Oct 08 2020 10.612 0.39 3.84% 10.13 10.93 10.05 734
Oct 07 2020 10.22 0.00 +0.00% 10.43 10.47 10.22 0
Oct 07 2020 10.22 0.12 1.19% 10.43 10.47 10.22 434
Oct 06 2020 10.10 -1.25 -10.98% 11.86 11.86 10.10 2,230
Oct 05 2020 11.3463 0.11 0.95% 11.75 11.75 11.29 364
Oct 02 2020 11.24 0.09 0.81% 10.89 11.38 10.88 1,235
Oct 01 2020 11.15 0.00 0.0% 11.65 11.76 11.10 864
Sep 30 2020 11.15 -0.11 -0.98% 11.96 11.96 11.68 1,294
Sep 29 2020 11.26 0.08 0.72% 11.00 11.76 11.00 867
Sep 28 2020 11.18 0.53 4.98% 10.99 10.99 10.70 6,635
Sep 25 2020 10.65 -0.04 -0.37% 10.99 10.99 10.65 670
Sep 24 2020 10.69 0.18 1.71% 10.60 10.60 9.36 3,303
Sep 23 2020 10.51 -0.21 -1.96% 10.83 11.02 10.82 461
Sep 22 2020 10.72 -0.38 -3.42% 10.75 10.75 10.75 2
Sep 21 2020 11.10 0.68 6.53% 10.30 11.03 10.30 47
Sep 18 2020 10.42 -0.46 -4.18% 10.65 10.65 10.42 202
Sep 17 2020 10.875 -0.53 -4.61% 10.90 10.9043 10.85 336
Sep 16 2020 11.40 0.55 5.07% 11.41 11.41 11.40 292
Sep 15 2020 10.85 0.00 0.0% 10.86 10.86 10.85 692
Sep 14 2020 10.85 -0.15 -1.32% 11.31 11.48 10.85 2,263
Sep 11 2020 10.995 0.69 6.75% 11.03 11.03 10.995 4
Sep 10 2020 10.30 -0.71 -6.45% 11.60 11.60 10.30 2,715
Sep 09 2020 11.01 -0.63 -5.41% 11.01 11.12 11.01 359
Sep 08 2020 11.64 -0.19 -1.61% 10.90 11.7999 10.90 180
Sep 07 2020 11.83 0.00 +0.00% 11.80 11.83 11.6665 0
Sep 04 2020 11.83 0.04 0.34% 11.80 11.83 11.6665 1,832
Sep 03 2020 11.79 0.89 8.17% 10.90 11.79 10.90 735
Sep 02 2020 10.90 -1.13 -9.39% 12.29 12.29 10.90 300
Sep 01 2020 12.03 1.50 14.25% 11.38 12.03 11.38 53
Aug 31 2020 10.53 -0.32 -2.95% 10.88 10.88 10.53 101
Aug 28 2020 10.85 -0.53 -4.66% 11.00 11.00 10.85 1,314
Aug 27 2020 11.38 -0.32 -2.74% 11.68 11.68 11.38 168
Aug 26 2020 11.70 0.36 3.17% 11.51 11.70 11.40 1,198
Aug 25 2020 11.34 -0.15 -1.26% 12.12 12.12 11.34 2,005
Aug 24 2020 11.485 -0.01 -0.04% 11.395 11.485 11.395 1,021
Aug 21 2020 11.49 0.16 1.41% 11.695 11.695 11.25 1,529
Aug 20 2020 11.33 0.00 0.0% 11.33 11.33 11.33 34
Aug 19 2020 11.33 0.53 4.91% 11.84 11.84 10.80 1,671
Aug 18 2020 10.80 -1.79 -14.22% 12.00 12.00 10.7874 2,287
Aug 17 2020 12.59 0.59 4.92% 12.78 12.78 12.00 447
Aug 14 2020 12.00 -0.97 -7.48% 13.00 13.00 12.00 4,638
Aug 13 2020 12.97 0.00 0.0% 12.97 12.97 12.97 0
Aug 12 2020 12.97 0.98 8.17% 12.07 12.97 12.07 1,408
Aug 11 2020 11.99 -0.01 -0.08% 12.00 12.00 11.99 60
Aug 10 2020 12.00 -0.89 -6.9% 12.38 12.9999 11.59 3,314
Aug 07 2020 12.89 1.70 15.19% 11.01 12.89 11.01 1,917
Aug 06 2020 11.19 -1.41 -11.19% 12.50 12.5075 11.19 881
Aug 05 2020 12.60 0.25 2.02% 12.40 12.60 12.39 2,071
Aug 04 2020 12.35 -0.12 -0.96% 12.37 12.40 12.35 1,385
Aug 03 2020 12.47 0.37 3.06% 10.79 12.47 10.79 136
Your Recent History
NASDAQ
BELFA
Bel Fuse
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201031 17:28:54