Bel Fuse A Inc (BELFA) Historical Stock Data
71.39 ↑0.19 (0.27%)
As of May 6, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, BELFA is up 0.26% a day on average. There have been 20 days where Bel Fuse A Inc closed green and 10 days where BELFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 70.80 | 71.39 | ↑$0.59 (0.83%) | 70.48 | 71.39 | 7.26K |
| 2024-05-03 | 70.55 | 71.20 | ↑$0.65 (0.92%) | 70.14 | 71.75 | 5.65K |
| 2024-05-02 | 70.00 | 70.82 | ↑$0.82 (1.17%) | 67.42 | 70.82 | 10.58K |
| 2024-05-01 | 69.01 | 70.00 | ↑$0.99 (1.43%) | 68.99 | 70.99 | 13.57K |
| 2024-04-30 | 70.33 | 70.00 | ↓$0.33 (-0.47%) | 69.46 | 70.33 | 3.70K |
| 2024-04-29 | 69.05 | 70.00 | ↑$0.95 (1.38%) | 69.00 | 70.00 | 12.64K |
| 2024-04-26 | 70.60 | 68.99 | ↓$1.61 (-2.28%) | 67.90 | 71.50 | 14.01K |
| 2024-04-25 | 70.05 | 71.45 | ↑$1.40 (2.00%) | 70.05 | 71.45 | 2.60K |
| 2024-04-24 | 70.58 | 71.07 | ↑$0.49 (0.69%) | 70.00 | 71.08 | 10K |
| 2024-04-23 | 70.25 | 70.58 | ↑$0.33 (0.47%) | 70.25 | 71.40 | 8.33K |
| 2024-04-22 | 69.28 | 70.01 | ↑$0.73 (1.05%) | 69.28 | 70.39 | 13K |
| 2024-04-19 | 69.02 | 69.31 | ↑$0.29 (0.42%) | 69.02 | 69.99 | 7.31K |
| 2024-04-18 | 69.33 | 69.21 | ↓$0.12 (-0.17%) | 68.49 | 69.84 | 7.35K |
| 2024-04-17 | 70.48 | 69.51 | ↓$0.97 (-1.38%) | 69.26 | 70.50 | 8.50K |
| 2024-04-16 | 69.60 | 69.45 | ↓$0.15 (-0.22%) | 67.20 | 71.15 | 3.80K |
| 2024-04-15 | 69.44 | 69.60 | ↑$0.16 (0.23%) | 68.49 | 70.05 | 2.69K |
| 2024-04-12 | 68.60 | 69.50 | ↑$0.90 (1.31%) | 68.15 | 70.37 | 6.06K |
| 2024-04-11 | 69.80 | 70.40 | ↑$0.60 (0.86%) | 69.76 | 70.41 | 6.42K |
| 2024-04-10 | 69.57 | 70.00 | ↑$0.43 (0.62%) | 69.30 | 70.00 | 5.05K |
| 2024-04-09 | 71.40 | 71.00 | ↓$0.40 (-0.56%) | 70.80 | 71.50 | 9.08K |
| 2024-04-08 | 71.17 | 71.60 | ↑$0.43 (0.60%) | 71.17 | 72.17 | 3.54K |
| 2024-04-05 | 72.18 | 71.50 | ↓$0.68 (-0.94%) | 71.20 | 72.18 | 5.30K |
| 2024-04-04 | 72.14 | 71.40 | ↓$0.74 (-1.03%) | 71.40 | 72.20 | 7.61K |
| 2024-04-03 | 72.03 | 71.55 | ↓$0.48 (-0.67%) | 70.80 | 72.80 | 10.72K |
| 2024-04-02 | 70.40 | 71.00 | ↑$0.60 (0.85%) | 69.64 | 71.73 | 8.98K |
| 2024-04-01 | 70.05 | 70.79 | ↑$0.74 (1.06%) | 70.05 | 70.81 | 9.21K |
| 2024-03-28 | 70.00 | 70.81 | ↑$0.81 (1.16%) | 70.00 | 71.86 | 6K |
| 2024-03-27 | 71.49 | 69.79 | ↓$1.70 (-2.38%) | 69.79 | 72.00 | 13.10K |
| 2024-03-26 | 70.88 | 71.50 | ↑$0.62 (0.87%) | 69.33 | 71.95 | 10.69K |
| 2024-03-25 | 70.37 | 70.41 | ↑$0.04 (0.06%) | 69.21 | 70.42 | 12.36K |
Create an account or log in to view more rows.
$BELFA Stair stepping nicely
$BELFA Bearish..
$BELFA the end is near
$BELFA now I buy
$BELFA has just been halted from trading due to volatility.
$BELFA buy the dip.
$BELFA oh my!
$BELFA Just buy and hold
$BELFA we finna be at the top yo
$BELFA the redness has arrived