Yahoo

Mail

UK markets open in 1 hour 15 minutes

NIKKEI 225
38,278.39
+4.34(+0.01%)
HANG SENG
18,208.33
+445.30(+2.51%)
CRUDE OIL
79.49
+0.49(+0.62%)
GOLD FUTURES
2,324.10
+13.10(+0.57%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,719.90
-2,129.77(-4.45%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Bel Fuse Inc. (BELFB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

58.49

-0.23

(-0.39%)

At close: 04:00PM EDT

58.49

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	58.73	60.15	58.24	58.49	58.49	91,900
30 Apr 2024	58.96	59.25	58.50	58.72	58.72	91,800
29 Apr 2024	57.76	59.82	57.12	59.26	59.26	74,600
26 Apr 2024	58.61	61.12	57.00	57.91	57.91	277,000
25 Apr 2024	59.67	61.36	57.49	60.78	60.78	124,100
24 Apr 2024	59.09	61.00	59.09	60.70	60.70	98,100
23 Apr 2024	57.17	59.31	57.17	59.06	59.06	84,600
22 Apr 2024	56.74	57.66	56.02	57.05	57.05	49,700
19 Apr 2024	55.70	57.30	53.74	56.57	56.57	72,700
18 Apr 2024	56.83	57.30	55.94	56.03	56.03	55,200
17 Apr 2024	58.79	58.83	56.82	56.82	56.82	65,000
16 Apr 2024	57.86	58.71	57.50	58.28	58.28	50,300
15 Apr 2024	58.79	59.11	58.11	58.39	58.39	60,600
12 Apr 2024	58.83	59.48	57.93	58.54	58.54	65,500
12 Apr 2024	0.07 Dividend
11 Apr 2024	59.41	59.41	58.31	59.02	58.95	85,300
10 Apr 2024	59.53	60.37	58.41	58.99	58.92	92,200
09 Apr 2024	62.30	62.30	60.58	61.25	61.18	70,300
08 Apr 2024	61.80	62.07	61.25	61.85	61.78	80,500
05 Apr 2024	60.82	61.89	60.82	61.70	61.63	61,400
04 Apr 2024	61.74	62.79	60.85	61.00	60.93	126,500
03 Apr 2024	60.02	61.53	60.02	61.18	61.11	75,200
02 Apr 2024	59.38	60.67	58.85	60.62	60.55	117,000
01 Apr 2024	60.43	61.51	59.71	60.45	60.38	245,400
28 Mar 2024	59.20	60.43	58.44	60.31	60.24	376,700
27 Mar 2024	58.43	59.41	57.97	59.41	59.34	132,400
26 Mar 2024	59.34	59.55	57.67	58.09	58.02	151,000
25 Mar 2024	59.76	59.76	57.84	58.71	58.64	131,000
22 Mar 2024	56.91	58.75	56.71	58.42	58.35	142,400
21 Mar 2024	58.50	59.75	58.13	59.01	58.94	137,900
20 Mar 2024	55.42	57.93	55.42	57.93	57.86	80,200
19 Mar 2024	54.38	56.20	54.14	55.83	55.76	87,700
18 Mar 2024	55.54	55.98	54.67	55.01	54.94	93,100
15 Mar 2024	55.51	56.31	55.20	55.84	55.77	137,500
14 Mar 2024	56.12	57.09	55.37	56.19	56.12	95,900
13 Mar 2024	55.91	56.86	55.27	56.44	56.37	94,800
12 Mar 2024	55.58	56.15	55.20	55.88	55.81	96,700
11 Mar 2024	56.44	56.44	55.67	55.99	55.92	95,400
08 Mar 2024	58.11	58.51	56.22	56.83	56.76	116,000
07 Mar 2024	56.53	57.75	56.49	57.32	57.25	104,100
06 Mar 2024	55.60	56.80	54.76	55.92	55.85	105,000
05 Mar 2024	54.83	56.37	54.82	55.35	55.28	122,500
04 Mar 2024	54.44	56.34	54.30	55.35	55.28	184,300
01 Mar 2024	52.18	54.46	51.61	53.80	53.74	165,400
29 Feb 2024	51.07	52.27	50.31	51.97	51.91	225,700
28 Feb 2024	50.55	51.42	50.29	50.32	50.26	143,500
27 Feb 2024	53.05	53.47	50.60	51.25	51.19	170,300
26 Feb 2024	50.01	52.98	49.45	52.75	52.69	196,800
23 Feb 2024	51.33	53.53	49.74	50.25	50.19	320,000
22 Feb 2024	52.67	53.83	45.75	50.02	49.96	1,190,500
21 Feb 2024	69.83	70.28	68.83	70.11	70.03	75,900
20 Feb 2024	72.89	72.89	69.40	70.50	70.42	94,500
16 Feb 2024	73.96	74.38	72.96	73.91	73.82	92,100
15 Feb 2024	73.00	74.75	71.86	74.13	74.04	114,700
14 Feb 2024	69.62	73.45	69.62	72.77	72.68	116,500
13 Feb 2024	71.88	71.88	68.38	68.78	68.70	117,600
12 Feb 2024	72.57	74.34	71.74	73.37	73.28	135,300
09 Feb 2024	70.50	73.23	70.43	72.08	71.99	141,000
08 Feb 2024	67.63	70.22	67.32	69.84	69.76	83,100
07 Feb 2024	66.79	67.94	65.91	67.63	67.55	82,300
06 Feb 2024	66.67	66.93	65.08	66.59	66.51	68,800
05 Feb 2024	66.74	67.13	65.93	66.55	66.47	70,900
02 Feb 2024	68.20	68.84	67.52	67.81	67.73	58,300
01 Feb 2024	67.21	69.53	67.21	68.99	68.91	89,500
31 Jan 2024	68.53	69.00	66.85	66.86	66.78	95,600
30 Jan 2024	67.64	69.21	67.00	68.89	68.81	89,700
29 Jan 2024	66.98	67.30	65.68	67.13	67.05	57,700
26 Jan 2024	66.86	67.00	65.47	66.22	66.14	74,500
25 Jan 2024	67.98	67.98	66.21	66.85	66.77	63,400
24 Jan 2024	69.00	69.48	66.20	66.63	66.55	73,400
23 Jan 2024	67.69	68.99	67.22	68.23	68.15	101,700
22 Jan 2024	65.52	67.40	65.41	67.18	67.10	115,900
19 Jan 2024	64.42	65.00	62.74	64.98	64.90	76,000
18 Jan 2024	62.07	64.28	62.07	63.82	63.74	72,800
17 Jan 2024	61.11	62.22	60.73	62.07	62.00	62,000
16 Jan 2024	62.17	62.77	61.09	62.05	61.98	59,100
12 Jan 2024	63.24	63.25	62.33	62.96	62.89	70,500
11 Jan 2024	61.15	62.55	60.45	62.54	62.47	61,600
11 Jan 2024	0.07 Dividend
10 Jan 2024	61.38	61.74	60.50	61.15	61.01	50,400
09 Jan 2024	61.65	62.13	60.50	61.46	61.32	73,100
08 Jan 2024	61.87	63.34	61.54	62.61	62.46	63,300
05 Jan 2024	61.68	62.82	61.29	61.53	61.39	77,300
04 Jan 2024	63.08	63.42	62.07	62.28	62.13	66,700
03 Jan 2024	64.50	64.99	62.40	62.90	62.75	82,100
02 Jan 2024	66.00	66.34	64.83	65.26	65.11	85,600
29 Dec 2023	67.40	68.68	66.62	66.77	66.61	268,900
28 Dec 2023	68.84	69.17	65.79	67.45	67.29	180,100
27 Dec 2023	68.36	68.89	67.18	68.88	68.72	83,100
26 Dec 2023	67.26	69.57	67.07	68.36	68.20	123,300
22 Dec 2023	64.22	67.63	63.51	66.68	66.52	188,200
21 Dec 2023	62.77	63.92	62.01	63.53	63.38	89,100
20 Dec 2023	63.83	64.99	62.54	62.74	62.59	64,800
19 Dec 2023	63.57	63.73	62.64	63.64	63.49	72,100
18 Dec 2023	63.41	63.86	62.01	62.97	62.82	94,100
15 Dec 2023	64.26	64.26	62.84	63.61	63.46	159,400
14 Dec 2023	63.29	64.76	62.66	63.59	63.44	108,900
13 Dec 2023	61.42	62.78	59.81	62.30	62.15	196,500
12 Dec 2023	59.56	61.95	58.74	61.42	61.28	150,200
11 Dec 2023	56.52	59.37	56.52	59.24	59.10	148,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,278.39+4.34(+0.01%)

HANG SENG18,208.33+445.30(+2.51%)

CRUDE OIL79.49+0.49(+0.62%)

GOLD FUTURES2,324.10+13.10(+0.57%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,719.90-2,129.77(-4.45%)

Family finances

Bel Fuse Inc. (BELFB)

NIKKEI 225
38,278.39
+4.34(+0.01%)

HANG SENG
18,208.33
+445.30(+2.51%)

CRUDE OIL
79.49
+0.49(+0.62%)

GOLD FUTURES
2,324.10
+13.10(+0.57%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,719.90
-2,129.77(-4.45%)