Bel Fuse A Inc (BELFA) Historical Stock Data
94.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BELFA is down -0.02% a day on average. There have been 15 days where Bel Fuse A Inc closed green and 15 days where BELFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 91.98 | 94.20 | ↑$2.22 (2.41%) | 91.61 | 95.14 | 10.11K |
| 2024-11-19 | 89.05 | 91.81 | ↑$2.76 (3.10%) | 88.72 | 92.23 | 16.51K |
| 2024-11-18 | 92.01 | 90.01 | ↓$1.99 (-2.17%) | 89.84 | 92.01 | 6.50K |
| 2024-11-15 | 92.89 | 91.60 | ↓$1.29 (-1.39%) | 91.00 | 93.22 | 9.18K |
| 2024-11-14 | 93.89 | 92.72 | ↓$1.17 (-1.24%) | 91.83 | 93.99 | 28.30K |
| 2024-11-13 | 98.76 | 93.84 | ↓$4.92 (-4.98%) | 93.68 | 98.76 | 13.50K |
| 2024-11-12 | 100.70 | 98.77 | ↓$1.93 (-1.92%) | 98.53 | 101.84 | 17.90K |
| 2024-11-11 | 103.35 | 102.66 | ↓$0.69 (-0.67%) | 101.92 | 103.40 | 10.13K |
| 2024-11-08 | 103.74 | 103.25 | ↓$0.49 (-0.47%) | 102.85 | 104.73 | 13.67K |
| 2024-11-07 | 102.53 | 102.21 | ↓$0.32 (-0.31%) | 101.75 | 104.08 | 9.43K |
| 2024-11-06 | 100.93 | 103.00 | ↑$2.07 (2.05%) | 100.93 | 106.93 | 34.47K |
| 2024-11-05 | 97.70 | 98.29 | ↑$0.59 (0.60%) | 97.65 | 99.36 | 12.41K |
| 2024-11-04 | 97.97 | 98.01 | ↑$0.04 (0.04%) | 97.08 | 98.73 | 10.43K |
| 2024-11-01 | 100.40 | 98.96 | ↓$1.44 (-1.43%) | 97.00 | 101.00 | 14.41K |
| 2024-10-31 | 101.05 | 101.35 | ↑$0.30 (0.30%) | 100.30 | 101.38 | 5.30K |
| 2024-10-30 | 102.54 | 101.97 | ↓$0.57 (-0.56%) | 101.97 | 103.43 | 9.91K |
| 2024-10-29 | 99.88 | 102.14 | ↑$2.26 (2.26%) | 99.88 | 102.69 | 7.89K |
| 2024-10-28 | 101.41 | 102.28 | ↑$0.87 (0.86%) | 101.41 | 102.67 | 3.94K |
| 2024-10-25 | 103.31 | 103.35 | ↑$0.04 (0.04%) | 103.31 | 104.55 | 7.92K |
| 2024-10-24 | 100.96 | 103.19 | ↑$2.23 (2.21%) | 99.86 | 105.46 | 14.52K |
| 2024-10-23 | 102.00 | 101.96 | ↓$0.04 (-0.04%) | 100.93 | 103.07 | 14.48K |
| 2024-10-22 | 103.35 | 103.54 | ↑$0.19 (0.18%) | 102.72 | 104.37 | 11.46K |
| 2024-10-21 | 105.16 | 103.99 | ↓$1.17 (-1.11%) | 102.83 | 105.16 | 11.99K |
| 2024-10-18 | 104.47 | 104.87 | ↑$0.40 (0.38%) | 102.92 | 105.08 | 11.52K |
| 2024-10-17 | 105.18 | 104.90 | ↓$0.28 (-0.27%) | 103.91 | 105.39 | 12.81K |
| 2024-10-16 | 103.13 | 105.00 | ↑$1.88 (1.82%) | 103.13 | 105.55 | 11.91K |
| 2024-10-15 | 105.39 | 102.87 | ↓$2.52 (-2.39%) | 102.87 | 105.60 | 17.80K |
| 2024-10-14 | 103.00 | 104.43 | ↑$1.43 (1.39%) | 103.00 | 104.62 | 16.14K |
| 2024-10-11 | 101.75 | 103.55 | ↑$1.80 (1.77%) | 101.74 | 104.38 | 12.27K |
| 2024-10-10 | 102.00 | 100.85 | ↓$1.15 (-1.13%) | 100.85 | 102.00 | 3.62K |
Create an account or log in to view more rows.
$BELFA we back boys
$BELFA back to business
$BELFA LFGGGGGG
$BELFA gonna take my L with this one
$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.