Historical Data for Bel Fuse Inc. Class A Common Stock (BELFA)

$ 10.50   1.00 (+10.53%) Volume: 2.29k 1:54 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 9.52 10.50 8.57 10.50 2.29k 1.00 10.53% 10.50 21.71k 31
07/09/20 9.50 9.50 9.50 9.50 1.09k -0.16 -1.66% 9.50 10.35k 5
07/08/20 9.99 10.02 9.62 9.66 1.19k 0.06 0.63% 9.66 11.68k 25
07/07/20 10.67 10.68 9.60 9.60 1.79k -0.90 -8.57% 9.60 18.25k 32
07/06/20 10.50 10.7914 10.50 10.50 3.57k 0.3578 3.53% 10.50 37.69k 32
07/02/20 10.49 10.49 10.1422 10.1422 332 -0.0938 -0.92% 10.1422 3.42k 10
07/01/20 10.236 10.236 10.236 10.236 400 0.216 2.16% 10.236 4.09k 9
06/30/20 10.185 10.185 10.02 10.02 509 -0.41 -3.93% 10.02 5.16k 13
06/29/20 10.48 10.48 9.965 10.43 1.31k 0.60 6.10% 10.43 13.66k 32
06/26/20 9.17 9.97 9.09 9.83 2.43k 0.83 9.22% 9.83 23.08k 35
06/25/20 9.01 9.04 9.00 9.00 2.09k -0.3012 -3.24% 9.00 18.84k 30
06/24/20 10.02 10.05 8.65 9.3012 5.11k -0.9989 -9.70% 9.3012 46.69k 53
06/23/20 10.25 10.31 10.185 10.3001 1.62k 0.063 0.62% 10.3001 16.61k 19
06/22/20 10.05 10.605 10.05 10.2371 1.73k 0.0271 0.27% 10.2371 17.79k 29
06/19/20 10.00 10.21 9.755 10.21 4.35k 0.17 1.69% 10.21 44.06k 49
06/18/20 9.57 10.04 9.20 10.04 1.11k -0.431 -4.12% 10.04 10.7k 26
06/17/20 10.06 11.07 10.06 10.471 1.19k 0.821 8.51% 10.471 12.62k 26
06/16/20 9.94 10.92 9.58 9.65 3.32k -0.10 -1.03% 9.65 34.2k 63
06/15/20 9.40 9.75 9.26 9.75 4.03k 0.065 0.67% 9.75 38.4k 84
06/12/20 9.655 10.35 9.25 9.685 10.18k -2.315 -19.29% 9.685 98.63k 165