Bel Fuse B Inc (BELFB) Historical Stock Data
78.23 ↑1.64 (2.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BELFB is up 0.03% a day on average. There have been 17 days where Bel Fuse B Inc closed green and 13 days where BELFB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 77.77 | 78.23 | ↑$0.46 (0.59%) | 76.61 | 78.99 | 47.06K |
| 2025-01-13 | 76.37 | 76.59 | ↑$0.22 (0.29%) | 75.40 | 76.96 | 43.95K |
| 2025-01-10 | 77.70 | 77.34 | ↓$0.36 (-0.46%) | 76.32 | 78.99 | 66.47K |
| 2025-01-08 | 78.01 | 79.77 | ↑$1.76 (2.26%) | 77.34 | 80.21 | 129.98K |
| 2025-01-07 | 80.51 | 78.67 | ↓$1.84 (-2.29%) | 78.28 | 80.99 | 109.69K |
| 2025-01-06 | 81.75 | 80.74 | ↓$1.01 (-1.24%) | 80.66 | 83.84 | 38.62K |
| 2025-01-03 | 81.08 | 81.17 | ↑$0.09 (0.11%) | 80.36 | 81.81 | 33.71K |
| 2025-01-02 | 82.38 | 81.03 | ↓$1.35 (-1.64%) | 78.41 | 83.23 | 87.30K |
| 2024-12-31 | 82.37 | 82.47 | ↑$0.10 (0.12%) | 81.93 | 83.98 | 50.42K |
| 2024-12-30 | 80.39 | 81.92 | ↑$1.53 (1.90%) | 79.04 | 82.79 | 69.81K |
| 2024-12-27 | 84.26 | 81.45 | ↓$2.81 (-3.33%) | 80.74 | 84.26 | 54.06K |
| 2024-12-26 | 83.60 | 84.41 | ↑$0.81 (0.97%) | 83.35 | 84.53 | 35.32K |
| 2024-12-24 | 82.42 | 83.68 | ↑$1.26 (1.53%) | 82.00 | 83.77 | 16.68K |
| 2024-12-23 | 83.69 | 82.21 | ↓$1.48 (-1.77%) | 81.74 | 84.00 | 58.22K |
| 2024-12-20 | 82.21 | 83.78 | ↑$1.57 (1.91%) | 80.44 | 85.32 | 99.28K |
| 2024-12-19 | 84.92 | 83.88 | ↓$1.04 (-1.22%) | 83.42 | 85.68 | 96.92K |
| 2024-12-18 | 91.98 | 84.23 | ↓$7.75 (-8.43%) | 83.00 | 92.61 | 105.81K |
| 2024-12-17 | 87.39 | 91.36 | ↑$3.97 (4.54%) | 86.97 | 91.50 | 106.18K |
| 2024-12-16 | 85.99 | 87.33 | ↑$1.34 (1.56%) | 84.51 | 87.87 | 86.83K |
| 2024-12-13 | 83.38 | 85.51 | ↑$2.13 (2.55%) | 81.65 | 86.50 | 80.76K |
| 2024-12-12 | 82.97 | 83.73 | ↑$0.76 (0.92%) | 82.31 | 84.17 | 40.05K |
| 2024-12-11 | 85.31 | 83.56 | ↓$1.75 (-2.05%) | 83.19 | 85.31 | 57.93K |
| 2024-12-10 | 83.59 | 84.12 | ↑$0.53 (0.63%) | 82.10 | 85.27 | 52.19K |
| 2024-12-09 | 84.89 | 84.04 | ↓$0.85 (-1.00%) | 83.12 | 84.89 | 26.94K |
| 2024-12-06 | 84.28 | 83.97 | ↓$0.31 (-0.37%) | 82.90 | 84.97 | 55.58K |
| 2024-12-05 | 84.51 | 83.95 | ↓$0.56 (-0.66%) | 83.00 | 84.51 | 48.88K |
| 2024-12-04 | 85.00 | 84.87 | ↓$0.13 (-0.15%) | 83.44 | 86.71 | 82.92K |
| 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 |
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