Bel Fuse B Inc (BELFB) Historical Stock Data
84.44 ↑2.09 (2.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BELFB is down -0.29% a day on average. There have been 13 days where Bel Fuse B Inc closed green and 17 days where BELFB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 82.33 | 84.44 | ↑$2.11 (2.56%) | 80.75 | 84.44 | 60.78K |
| 2024-12-02 | 80.48 | 82.35 | ↑$1.87 (2.32%) | 79.34 | 82.53 | 45.06K |
| 2024-11-29 | 79.69 | 80.18 | ↑$0.49 (0.61%) | 79.34 | 80.82 | 29.43K |
| 2024-11-27 | 79.63 | 78.95 | ↓$0.68 (-0.85%) | 78.39 | 79.96 | 61.03K |
| 2024-11-26 | 80.28 | 79.70 | ↓$0.58 (-0.72%) | 78.83 | 80.43 | 67.10K |
| 2024-11-25 | 79.77 | 80.75 | ↑$0.98 (1.23%) | 79.50 | 82.20 | 59.11K |
| 2024-11-22 | 77.78 | 79.41 | ↑$1.63 (2.10%) | 77.48 | 79.86 | 68.13K |
| 2024-11-21 | 75.56 | 77.15 | ↑$1.59 (2.10%) | 74.85 | 77.72 | 59.97K |
| 2024-11-20 | 73.50 | 75.33 | ↑$1.83 (2.49%) | 73.31 | 75.33 | 69.68K |
| 2024-11-19 | 72.00 | 73.77 | ↑$1.77 (2.46%) | 71.00 | 73.86 | 72.54K |
| 2024-11-18 | 74.56 | 72.79 | ↓$1.77 (-2.37%) | 72.63 | 75.68 | 77.14K |
| 2024-11-15 | 76.32 | 74.56 | ↓$1.76 (-2.31%) | 74.16 | 76.32 | 53.20K |
| 2024-11-14 | 77.07 | 76.17 | ↓$0.90 (-1.17%) | 74.86 | 77.21 | 49.34K |
| 2024-11-13 | 80.58 | 76.48 | ↓$4.10 (-5.09%) | 76.35 | 80.58 | 51.71K |
| 2024-11-12 | 81.75 | 79.86 | ↓$1.89 (-2.31%) | 79.53 | 82.14 | 49.60K |
| 2024-11-11 | 82.47 | 81.95 | ↓$0.52 (-0.63%) | 80.68 | 82.47 | 46.19K |
| 2024-11-08 | 80.93 | 81.78 | ↑$0.85 (1.05%) | 80.43 | 82.40 | 38.42K |
| 2024-11-07 | 81.60 | 80.63 | ↓$0.97 (-1.19%) | 80.53 | 82.09 | 50.47K |
| 2024-11-06 | 79.60 | 81.60 | ↑$2.00 (2.51%) | 78.73 | 82.95 | 138.99K |
| 2024-11-05 | 73.79 | 74.75 | ↑$0.96 (1.30%) | 73.63 | 75.35 | 55.48K |
| 2024-11-04 | 73.76 | 73.80 | ↑$0.04 (0.05%) | 73.50 | 75.31 | 84.66K |
| 2024-11-01 | 75.68 | 74.15 | ↓$1.53 (-2.02%) | 73.62 | 77.00 | 122.70K |
| 2024-10-31 | 76.70 | 75.42 | ↓$1.28 (-1.67%) | 74.93 | 76.70 | 146.67K |
| 2024-10-30 | 76.94 | 76.90 | ↓$0.04 (-0.05%) | 76.19 | 78.24 | 71.86K |
| 2024-10-29 | 76.19 | 77.43 | ↑$1.24 (1.63%) | 76.19 | 77.99 | 66.09K |
| 2024-10-28 | 79.59 | 77.02 | ↓$2.57 (-3.23%) | 76.89 | 79.59 | 63.09K |
| 2024-10-25 | 78.74 | 78.54 | ↓$0.20 (-0.25%) | 78.06 | 79.60 | 61.76K |
| 2024-10-24 | 81.00 | 78.52 | ↓$2.48 (-3.06%) | 75.19 | 82.47 | 156.30K |
| 2024-10-23 | 80.40 | 78.90 | ↓$1.50 (-1.87%) | 78.77 | 82.10 | 118.35K |
| 2024-10-22 | 83.10 | 81.22 | ↓$1.88 (-2.26%) | 81.22 | 83.77 | 58.58K |
Create an account or log in to view more rows.
$BELFB no pain no gain
$BELFB It's happening!
$BELFB just waiting to short this bad boy.
$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