Advertisement
U.S. markets closed

Bel Fuse Inc. (BELFA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
70.81+1.02 (+1.46%)
At close: 04:00PM EDT
  • Dividend

    BELFA announced a cash dividend of 0.06 with an ex-date of Apr. 12, 2024

Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202470.0071.8670.0070.8170.816,000
Mar 27, 202471.4972.0069.7969.7969.7913,100
Mar 26, 202470.8871.9569.3371.5071.5010,700
Mar 25, 202470.3770.4269.2170.4170.4112,400
Mar 22, 202472.6572.6569.9670.4170.4123,500
Mar 21, 202469.9572.6569.9572.6572.657,300
Mar 20, 202467.4670.8867.4270.8870.886,400
Mar 19, 202466.7068.1266.0067.7567.754,300
Mar 18, 202466.0067.5365.9865.9865.9810,200
Mar 15, 202466.9068.2866.3567.9567.9521,100
Mar 14, 202467.0068.0166.9066.9066.906,100
Mar 13, 202467.5667.7066.6467.7067.703,600
Mar 12, 202466.5067.1065.5367.1067.106,200
Mar 11, 202466.5066.5465.4066.5066.5011,000
Mar 08, 202464.5267.1764.5266.5066.509,900
Mar 07, 202465.2765.2764.8865.2065.204,200
Mar 06, 202464.4464.6063.6564.5864.584,500
Mar 05, 202464.2064.2063.2063.9063.905,500
Mar 04, 202462.6764.9062.6764.9064.906,700
Mar 01, 202460.1062.5059.0062.3562.358,800
Feb 29, 202459.0359.5058.8559.5059.501,800
Feb 28, 202459.2259.3858.0558.7958.795,500
Feb 27, 202459.8859.8858.8059.1859.187,700
Feb 26, 202458.5260.1756.6959.8859.8810,800
Feb 23, 202459.7760.2057.6759.4959.4942,400
Feb 22, 202461.2061.2051.0059.0059.0037,500
Feb 21, 202473.0674.8673.0174.8674.862,400
Feb 20, 202476.0076.0072.7574.0074.0011,700
Feb 16, 202477.3577.3576.6676.6676.664,100
Feb 15, 202477.0078.7776.6378.7778.777,500
Feb 14, 202474.4677.8074.4677.4777.476,500
Feb 13, 202475.2575.2573.0073.7073.708,600
Feb 12, 202474.9476.7874.9476.0176.013,900
Feb 09, 202472.5075.9672.5074.9474.943,900
Feb 08, 202470.2772.6570.1572.5072.504,400
Feb 07, 202470.5070.9570.4170.5770.572,200
Feb 06, 202470.4570.4568.7069.1069.104,000
Feb 05, 202470.5570.8369.5170.8370.834,600
Feb 02, 202472.2272.2270.9571.8971.895,500
Feb 01, 202471.7172.7270.9072.0472.0415,800
Jan 31, 202470.1571.3468.6171.0071.0018,000
Jan 30, 202468.2071.1568.2070.5470.548,900
Jan 29, 202469.1069.1065.8968.6068.604,700
Jan 26, 202467.0867.9066.5067.9067.902,800
Jan 25, 202467.7968.1167.4468.1168.111,900
Jan 24, 202467.6069.0267.0067.0667.063,100
Jan 23, 202467.7869.3867.2567.2567.253,400
Jan 22, 202464.8067.1064.7667.1067.1012,600
Jan 19, 202463.1064.8963.0964.8964.891,700
Jan 18, 202462.5463.2062.5463.0063.002,000
Jan 17, 202461.9661.9761.0061.0061.004,000
Jan 16, 202462.2162.2161.7262.0062.001,500
Jan 12, 202461.5162.4561.5162.1062.105,000
Jan 11, 202460.0362.6459.9862.6462.642,000
Jan 11, 20240.06 Dividend
Jan 10, 202460.9961.1560.8560.8560.792,300
Jan 09, 202461.0761.7760.9561.4061.345,900
Jan 08, 202461.9662.0561.4761.4761.411,300
Jan 05, 202461.1361.2560.5861.2561.196,400
Jan 04, 202461.9561.9561.1561.2561.192,100
Jan 03, 202461.8161.9660.6761.5061.445,700
Jan 02, 202463.5263.5262.7863.4363.374,800
Dec 29, 202364.7565.8264.6464.6464.581,800
Dec 28, 202367.1967.1964.3565.0064.942,100
Dec 27, 202366.2766.9766.2766.9766.90600
Dec 26, 202364.9867.3864.9866.7066.632,700
Dec 22, 202362.9465.2562.9465.2565.195,000
Dec 21, 202362.0362.9562.0362.9562.891,800
Dec 20, 202362.1663.0662.1663.0663.001,000
Dec 19, 202362.2062.6260.8062.2262.162,800
Dec 18, 202362.2562.2561.0062.2062.142,900
Dec 15, 202362.2762.6161.5862.6162.558,500
Dec 14, 202361.4763.2960.6362.8362.777,400
Dec 13, 202359.7960.9159.7960.1460.082,000
Dec 12, 202357.6060.0057.6060.0059.947,200
Dec 11, 202357.1257.6056.9757.6057.542,300
Dec 08, 202354.0554.0554.0554.0554.00800
Dec 07, 202354.0554.0554.0554.0554.00500
Dec 06, 202354.0554.0554.0554.0554.00500
Dec 05, 202354.5054.5053.8054.2554.202,700
Dec 04, 202355.5055.5054.9254.9254.873,400
Dec 01, 202353.7055.9353.2055.9355.874,200
Nov 30, 202354.4254.5053.5654.0053.952,600
Nov 29, 202354.2054.9553.9554.5054.455,400
Nov 28, 202354.5054.5054.0054.0053.952,500
Nov 27, 202353.8256.3653.8255.5055.454,400
Nov 24, 202355.3055.3054.0054.0053.951,300
Nov 22, 202354.4254.4254.2154.2154.162,200
Nov 21, 202354.4854.4854.4854.4854.43600
Nov 20, 202353.2553.5353.2553.5053.453,400
Nov 17, 202352.6453.6652.6453.2553.205,100
Nov 16, 202354.5154.5153.6553.6553.602,300
Nov 15, 202353.0054.5053.0054.5054.457,200
Nov 14, 202352.3552.3552.3052.3052.251,500
Nov 13, 202351.3851.6150.4850.5050.451,500
Nov 10, 202351.1451.1551.1451.1551.10400
Nov 09, 202350.5051.1550.4150.6050.552,100
Nov 08, 202351.0751.0749.7850.5050.458,400
Nov 07, 202350.5151.0750.5051.0751.024,000
Nov 06, 202350.9550.9550.9550.9550.901,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...