Bel Fuse B Inc (BELFB) Historical Stock Data
60.31 ↑0.90 (1.51%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BELFB is up 0.37% a day on average. There have been 19 days where Bel Fuse B Inc closed green and 11 days where BELFB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 59.20 | 60.31 | ↑$1.11 (1.88%) | 58.44 | 60.43 | 376.70K |
2024-03-27 | 58.43 | 59.41 | ↑$0.98 (1.68%) | 57.97 | 59.41 | 132.46K |
2024-03-26 | 59.34 | 58.09 | ↓$1.25 (-2.11%) | 57.67 | 59.55 | 151.05K |
2024-03-25 | 59.76 | 58.71 | ↓$1.05 (-1.76%) | 57.84 | 59.76 | 131.02K |
2024-03-22 | 56.91 | 58.42 | ↑$1.51 (2.65%) | 56.71 | 58.75 | 142.44K |
2024-03-21 | 58.50 | 59.01 | ↑$0.51 (0.87%) | 58.13 | 59.75 | 137.85K |
2024-03-20 | 55.42 | 57.93 | ↑$2.51 (4.53%) | 55.42 | 57.93 | 80.28K |
2024-03-19 | 54.38 | 55.83 | ↑$1.45 (2.67%) | 54.14 | 56.20 | 87.74K |
2024-03-18 | 55.54 | 55.01 | ↓$0.53 (-0.95%) | 54.67 | 55.98 | 93.11K |
2024-03-15 | 55.51 | 55.84 | ↑$0.33 (0.59%) | 55.20 | 56.31 | 137.52K |
2024-03-14 | 56.12 | 56.19 | ↑$0.07 (0.12%) | 55.37 | 57.09 | 95.90K |
2024-03-13 | 55.91 | 56.44 | ↑$0.53 (0.95%) | 55.27 | 56.86 | 94.79K |
2024-03-12 | 55.58 | 55.88 | ↑$0.30 (0.54%) | 55.20 | 56.15 | 96.73K |
2024-03-11 | 56.44 | 55.99 | ↓$0.45 (-0.80%) | 55.67 | 56.44 | 95.45K |
2024-03-08 | 58.11 | 56.83 | ↓$1.28 (-2.20%) | 56.22 | 58.51 | 115.98K |
2024-03-07 | 56.53 | 57.32 | ↑$0.79 (1.40%) | 56.49 | 57.75 | 104.14K |
2024-03-06 | 55.60 | 55.92 | ↑$0.32 (0.58%) | 54.76 | 56.80 | 97.96K |
2024-03-05 | 54.83 | 55.35 | ↑$0.52 (0.95%) | 54.82 | 56.37 | 122.49K |
2024-03-04 | 54.44 | 55.35 | ↑$0.91 (1.67%) | 54.30 | 56.34 | 184.28K |
2024-03-01 | 52.18 | 53.80 | ↑$1.62 (3.10%) | 51.61 | 54.46 | 165.37K |
2024-02-29 | 51.07 | 51.97 | ↑$0.90 (1.76%) | 50.31 | 52.27 | 225.67K |
2024-02-28 | 50.55 | 50.32 | ↓$0.23 (-0.45%) | 50.29 | 51.42 | 143.50K |
2024-02-27 | 53.05 | 51.25 | ↓$1.80 (-3.39%) | 50.60 | 53.47 | 170.28K |
2024-02-26 | 50.01 | 52.75 | ↑$2.74 (5.48%) | 49.45 | 52.98 | 196.83K |
2024-02-23 | 51.33 | 50.25 | ↓$1.08 (-2.10%) | 49.74 | 53.53 | 320K |
2024-02-22 | 52.67 | 50.02 | ↓$2.65 (-5.03%) | 45.75 | 53.83 | 1.19M |
2024-02-21 | 69.83 | 70.11 | ↑$0.28 (0.40%) | 68.83 | 70.28 | 75.65K |
2024-02-20 | 72.89 | 70.50 | ↓$2.39 (-3.28%) | 69.40 | 72.89 | 94.47K |
2024-02-16 | 73.96 | 73.91 | ↓$0.05 (-0.07%) | 72.96 | 74.38 | 92.14K |
2024-02-15 | 73.00 | 74.13 | ↑$1.13 (1.55%) | 71.87 | 74.75 | 114.68K |
Create an account or log in to view more rows.
$BELFB Bearish..
$BELFB Nope
$BELFB oversold! Buy the dip
$BELFB come on bulls we can do it
don’t let bears win
$BELFB the greatest stock of all time
will not bow to the shorts
oh yeah
$BELFB puts r going to print tomorrow
$BELFB keep it going
$BELFB I like green candles on my birthday cake
$BELFB Starting a small position
$BELFB just fucking go already jeesh