Bel Fuse Inc. Class B Common Stockのデータ

Bel Fuse Inc. Class B Common Stockの基本情報

名前 Bel Fuse Inc. Class B Common Stock
ティッカー BELFB
国 United States
上場年 nan
セクター Capital Goods

Bel Fuse Inc. Class B Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.24 15.35 15.98 16.14 65800.0 16.14
2021-02-12 16.04 15.55 15.55 15.91 32100.0 15.91
2021-02-11 15.89 15.55 15.81 15.69 36300.0 15.69
2021-02-10 16.14 15.56 16.0 15.71 48100.0 15.71
2021-02-09 16.43 15.83 15.89 15.94 63700.0 15.94
2021-02-08 16.08 15.28 15.76 15.72 78600.0 15.72
2021-02-05 16.42 15.75 16.15 15.88 42200.0 15.88
2021-02-04 16.08 14.99 15.32 15.99 33700.0 15.99
2021-02-03 15.56 15.02 15.48 15.24 27200.0 15.24
2021-02-02 15.79 15.17 15.59 15.62 32200.0 15.62
2021-02-01 15.49 14.69 15.21 15.44 24400.0 15.44
2021-01-29 15.33 14.41 15.33 14.58 39900.0 14.58
2021-01-28 15.97 14.9 15.5 15.26 70000.0 15.26
2021-01-27 15.91 15.21 15.73 15.32 54800.0 15.32
2021-01-26 17.06 15.97 16.88 16.09 42000.0 16.09
2021-01-25 17.66 16.31 16.48 16.74 50400.0 16.74
2021-01-22 16.79 15.7 15.7 16.49 45200.0 16.49
2021-01-21 16.74 16.09 16.09 16.37 33600.0 16.37
2021-01-20 17.16 16.54 16.87 16.61 35600.0 16.61
2021-01-19 17.46 16.26 16.6 16.58 90600.0 16.58
2021-01-15 16.8 16.18 16.45 16.38 56800.0 16.38
2021-01-14 17.39 16.5 16.65 16.82 36200.0 16.82
2021-01-13 16.89 16.1 16.39 16.41 49600.0 16.34
2021-01-12 17.01 16.04 17.01 16.5 38700.0 16.43
2021-01-11 17.0 15.86 16.95 16.09 34900.0 16.02
2021-01-08 17.47 16.18 17.43 16.76 30200.0 16.69
2021-01-07 17.93 17.3 17.78 17.52 32800.0 17.45
2021-01-06 18.06 16.47 16.47 17.79 82200.0 17.71
2021-01-05 16.88 15.56 15.56 16.24 39000.0 16.17
2021-01-04 15.97 15.38 15.41 15.77 89900.0 15.7
2020-12-31 16.07 14.81 15.8 15.03 34700.0 14.97
2020-12-30 16.27 14.78 14.78 15.81 38700.0 15.74
2020-12-29 15.79 14.9 15.61 15.33 46000.0 15.26
2020-12-28 16.45 15.5 15.94 15.54 75100.0 15.47
2020-12-24 16.71 15.57 15.69 15.69 12000.0 15.62
2020-12-23 17.18 16.14 17.01 16.32 27600.0 16.25
2020-12-22 17.93 16.63 17.23 16.74 35300.0 16.67
2020-12-21 17.7 16.82 17.7 17.33 52200.0 17.26
2020-12-18 18.46 17.19 18.46 17.8 272000.0 17.72
2020-12-17 18.71 17.27 18.29 18.33 46300.0 18.25
2020-12-16 18.23 16.85 17.35 18.2 51100.0 18.12
2020-12-15 17.43 16.05 16.05 17.24 49400.0 17.17
2020-12-14 16.24 14.27 14.27 16.07 90700.0 16.0
2020-12-11 14.58 13.64 14.42 13.94 36000.0 13.88
2020-12-10 15.06 14.39 15.06 14.77 37700.0 14.71
2020-12-09 15.1 14.38 15.05 14.41 34300.0 14.35
2020-12-08 15.43 14.71 15.09 14.72 88800.0 14.66
2020-12-07 15.72 15.21 15.33 15.72 28800.0 15.65
2020-12-04 15.33 14.87 14.87 15.33 14600.0 15.26
2020-12-03 15.0 14.74 14.95 14.83 12800.0 14.77
2020-12-02 15.27 14.51 15.01 14.75 29800.0 14.69
2020-12-01 15.49 14.51 14.7 15.27 30800.0 15.2
2020-11-30 15.92 14.52 15.92 14.66 26200.0 14.6
2020-11-27 15.57 14.75 15.57 15.16 17900.0 15.1
2020-11-25 15.74 14.93 15.74 15.36 23100.0 15.29
2020-11-24 15.7 14.25 14.25 15.7 33700.0 15.63
2020-11-23 14.18 13.45 13.73 14.15 36000.0 14.09
2020-11-20 14.24 13.94 13.99 14.09 25700.0 14.03
2020-11-19 14.44 13.94 14.2 14.14 15200.0 14.08
2020-11-18 14.82 14.19 14.62 14.37 44500.0 14.31
2020-11-17 14.79 13.93 14.29 14.64 32100.0 14.58
2020-11-16 14.48 13.41 13.41 14.48 37300.0 14.42
2020-11-13 14.0 13.24 13.24 13.77 21400.0 13.71
2020-11-12 13.7 13.04 13.3 13.1 63200.0 13.04
2020-11-11 14.49 13.43 13.75 13.79 42100.0 13.73
2020-11-10 14.01 12.91 13.56 14.01 66400.0 13.95
2020-11-09 13.66 12.59 12.88 13.42 74600.0 13.36
2020-11-06 12.87 12.07 12.87 12.16 31700.0 12.11
2020-11-05 12.96 12.34 12.45 12.74 46000.0 12.69
2020-11-04 12.61 12.2 12.47 12.39 34800.0 12.34
2020-11-03 12.78 12.24 12.49 12.62 46600.0 12.57
2020-11-02 12.42 11.71 11.89 12.18 62100.0 12.13
2020-10-30 12.23 11.4 11.46 11.71 116300.0 11.66
2020-10-29 10.58 9.87 9.95 10.42 33600.0 10.38
2020-10-28 10.34 9.94 10.05 10.03 53500.0 9.99
2020-10-27 10.55 10.25 10.42 10.28 37800.0 10.24
2020-10-26 10.73 10.4 10.6 10.43 28500.0 10.39
2020-10-23 10.78 10.47 10.65 10.76 17200.0 10.71
2020-10-22 10.74 10.5 10.64 10.52 15000.0 10.48
2020-10-21 10.89 10.5 10.69 10.57 26200.0 10.52
2020-10-20 11.05 10.48 10.78 10.55 33800.0 10.5
2020-10-19 11.07 10.69 10.69 10.79 20300.0 10.74
2020-10-16 11.0 10.7 10.8 10.75 24400.0 10.7
2020-10-15 11.0 10.44 10.66 10.9 21900.0 10.85
2020-10-14 11.02 10.6 10.82 10.75 29500.0 10.7
2020-10-13 10.98 10.4 10.49 10.79 24400.0 10.67
2020-10-12 10.84 10.5 10.59 10.67 16300.0 10.56
2020-10-09 11.09 10.32 10.94 10.5 20800.0 10.39
2020-10-08 11.04 10.68 10.99 10.89 23200.0 10.77
2020-10-07 11.02 10.32 10.54 10.85 43900.0 10.73
2020-10-06 11.49 10.27 11.21 10.27 39200.0 10.16
2020-10-05 11.28 10.71 10.93 11.01 37100.0 10.89
2020-10-02 10.84 10.4 10.4 10.7 28900.0 10.59
2020-10-01 10.89 10.55 10.75 10.64 34000.0 10.53
2020-09-30 10.94 10.56 10.68 10.68 40800.0 10.57
2020-09-29 10.97 10.45 10.76 10.53 22700.0 10.42
2020-09-28 10.8 10.43 10.49 10.7 49100.0 10.59
2020-09-25 10.6 9.94 10.01 10.26 29700.0 10.15
2020-09-24 10.13 9.83 9.98 10.02 34000.0 9.91
2020-09-23 10.49 9.86 10.39 9.86 29100.0 9.75
2020-09-22 10.63 10.07 10.63 10.3 45800.0 10.19
2020-09-21 11.27 10.53 10.8 10.62 37600.0 10.51
2020-09-18 11.3 10.88 11.19 11.1 87900.0 10.98
2020-09-17 11.15 10.81 10.81 11.04 31600.0 10.92
2020-09-16 11.33 10.92 10.92 11.01 22500.0 10.89
2020-09-15 11.33 10.77 11.31 10.82 19600.0 10.7
2020-09-14 11.27 10.81 10.82 11.11 22900.0 10.99
2020-09-11 11.3 10.73 11.1 10.76 26200.0 10.64
2020-09-10 11.15 10.88 11.03 10.88 19700.0 10.76
2020-09-09 11.36 11.06 11.35 11.12 19500.0 11.0
2020-09-08 11.69 10.86 11.24 11.15 28500.0 11.03
2020-09-04 11.7 11.0 11.54 11.25 24600.0 11.13
2020-09-03 12.77 11.09 11.8 11.25 34500.0 11.13
2020-09-02 12.32 11.46 12.09 11.72 36200.0 11.59
2020-09-01 12.44 11.71 12.0 12.16 106200.0 12.03
2020-08-31 12.43 11.62 11.84 12.02 33500.0 11.89
2020-08-28 11.98 11.64 11.83 11.86 15600.0 11.73
2020-08-27 12.27 11.55 11.95 11.71 23700.0 11.58
2020-08-26 12.61 11.61 11.89 11.78 49600.0 11.65
2020-08-25 12.16 11.77 12.16 11.8 29900.0 11.67
2020-08-24 12.38 11.87 12.05 11.96 14900.0 11.83
2020-08-21 12.24 11.85 12.23 11.91 28800.0 11.78
2020-08-20 12.73 12.15 12.15 12.4 10700.0 12.27
2020-08-19 12.85 12.13 12.35 12.36 37700.0 12.23
2020-08-18 13.31 12.18 13.31 12.18 20300.0 12.05
2020-08-17 13.31 12.96 13.01 13.18 19600.0 13.04
2020-08-14 13.94 12.5 13.49 12.95 34100.0 12.81
2020-08-13 13.68 13.43 13.64 13.68 11000.0 13.53
2020-08-12 13.93 13.4 13.5 13.77 20900.0 13.62
2020-08-11 13.5 13.01 13.35 13.35 37100.0 13.21
2020-08-10 13.49 13.03 13.04 13.32 44000.0 13.18
2020-08-07 13.17 12.35 12.46 12.99 29500.0 12.85
2020-08-06 13.25 12.41 13.07 12.52 34400.0 12.39
2020-08-05 13.09 12.5 12.72 13.07 37500.0 12.93
2020-08-04 12.92 12.47 12.69 12.81 38400.0 12.67
2020-08-03 13.0 11.74 13.0 12.59 41600.0 12.45
2020-07-31 13.79 12.06 13.39 12.2 121700.0 12.07
2020-07-30 12.3 10.66 10.66 12.3 45800.0 12.17
2020-07-29 11.0 10.38 10.52 10.99 23700.0 10.87
2020-07-28 10.63 10.14 10.31 10.34 22500.0 10.23
2020-07-27 10.94 10.29 10.53 10.46 24000.0 10.35
2020-07-24 11.17 10.59 11.07 10.59 14600.0 10.48
2020-07-23 11.54 11.12 11.41 11.16 17200.0 11.04
2020-07-22 11.88 11.36 11.85 11.46 18900.0 11.34
2020-07-21 11.83 10.37 11.04 11.83 33200.0 11.7
2020-07-20 10.74 10.26 10.6 10.72 12300.0 10.61
2020-07-17 10.86 10.29 10.29 10.67 28900.0 10.56
2020-07-16 10.46 10.09 10.42 10.32 19500.0 10.21
2020-07-15 10.71 9.96 9.96 10.55 35300.0 10.44
2020-07-14 9.82 9.48 9.65 9.55 18100.0 9.45
2020-07-13 10.16 9.79 10.16 9.83 21400.0 9.66
2020-07-10 10.11 9.6 9.76 10.09 21700.0 9.91
2020-07-09 9.81 9.14 9.81 9.54 24900.0 9.37
2020-07-08 10.05 9.6 9.85 9.88 26300.0 9.7
2020-07-07 10.36 9.54 9.54 9.96 33700.0 9.78
2020-07-06 10.29 9.67 10.23 9.74 47900.0 9.57
2020-07-02 10.62 9.7 10.51 9.89 21000.0 9.71
2020-07-01 10.88 10.09 10.88 10.16 28500.0 9.98
2020-06-30 10.73 10.01 10.2 10.73 32600.0 10.54
2020-06-29 10.44 9.56 9.71 10.33 44100.0 10.15
2020-06-26 9.82 8.95 9.25 9.7 94500.0 9.53
2020-06-25 9.31 8.7 8.7 9.3 31700.0 9.13
2020-06-24 9.18 8.64 9.09 8.73 36500.0 8.57
2020-06-23 10.04 9.32 10.04 9.44 26200.0 9.27
2020-06-22 9.84 9.42 9.49 9.8 20700.0 9.63
2020-06-19 10.25 9.71 10.2 9.74 73800.0 9.57
2020-06-18 10.28 9.57 10.28 10.01 20500.0 9.83
2020-06-17 10.81 10.18 10.46 10.39 39200.0 10.21
2020-06-16 10.91 10.21 10.45 10.31 89900.0 10.13
2020-06-15 10.09 9.05 9.44 10.0 65100.0 9.82
2020-06-12 9.72 9.3 9.55 9.54 57200.0 9.37
2020-06-11 11.0 8.8 11.0 8.91 99500.0 8.75
2020-06-10 13.26 11.24 13.26 11.4 32800.0 11.2
2020-06-09 13.95 12.6 12.68 13.26 37500.0 13.02
2020-06-08 14.12 12.32 14.0 12.96 72400.0 12.73
2020-06-05 14.0 10.25 10.66 13.5 133400.0 13.26
2020-06-04 10.2 9.63 9.65 10.16 42100.0 9.98
2020-06-03 9.86 8.8 9.34 9.79 28800.0 9.62
2020-06-02 9.63 8.59 9.42 9.31 32600.0 9.14
2020-06-01 9.54 9.02 9.36 9.38 34600.0 9.21
2020-05-29 9.54 8.71 9.14 9.37 43200.0 9.2
2020-05-28 10.48 9.13 10.48 9.28 31300.0 9.12
2020-05-27 10.48 9.28 9.62 10.28 56500.0 10.1
2020-05-26 9.93 9.15 9.87 9.35 41700.0 9.18
2020-05-22 9.48 8.79 9.07 9.33 25600.0 9.16
2020-05-21 10.05 9.0 9.85 9.05 37800.0 8.89
2020-05-20 9.86 9.15 9.32 9.78 32600.0 9.61
2020-05-19 9.8 9.17 9.28 9.23 29700.0 9.07
2020-05-18 9.87 8.43 8.43 9.81 61900.0 9.64
2020-05-15 8.33 8.15 8.3 8.24 24200.0 8.09
2020-05-14 8.3 7.65 8.04 8.29 47500.0 8.14
2020-05-13 8.7 8.0 8.62 8.23 41600.0 8.08
2020-05-12 9.57 8.61 9.51 8.67 33700.0 8.52
2020-05-11 10.05 9.04 9.35 9.58 67600.0 9.41
2020-05-08 9.64 8.96 8.96 9.59 46200.0 9.42
2020-05-07 8.84 8.3 8.55 8.74 33200.0 8.58
2020-05-06 9.03 8.51 8.99 8.55 47200.0 8.4
2020-05-05 9.99 8.84 8.87 8.99 51600.0 8.83
2020-05-04 9.64 8.8 9.64 8.94 103800.0 8.78
2020-05-01 10.15 7.57 7.7 9.99 177800.0 9.81
2020-04-30 7.69 6.97 7.34 7.46 70500.0 7.33
2020-04-29 7.41 6.78 6.98 7.29 84500.0 7.16
2020-04-28 7.66 6.5 7.31 6.7 105500.0 6.58
2020-04-27 7.57 6.55 6.7 7.32 87400.0 7.19
2020-04-24 6.89 6.39 6.57 6.6 52000.0 6.48
2020-04-23 6.85 6.3 6.56 6.44 57900.0 6.33
2020-04-22 7.01 6.5 6.99 6.57 54500.0 6.45
2020-04-21 7.08 6.6 7.08 6.71 75000.0 6.59
2020-04-20 7.79 6.85 7.34 7.01 65400.0 6.89
2020-04-17 8.05 7.43 7.72 7.43 73100.0 7.3
2020-04-16 8.13 7.25 8.0 7.52 95500.0 7.39
2020-04-15 8.35 7.9 8.27 7.91 43700.0 7.77
2020-04-14 9.23 8.29 9.23 8.52 72100.0 8.37
2020-04-13 9.69 8.87 9.69 8.93 41900.0 8.7
2020-04-09 10.02 9.48 9.48 9.77 53500.0 9.52
2020-04-08 9.71 9.05 9.59 9.17 36800.0 8.94
2020-04-07 9.6 9.02 9.59 9.21 41000.0 8.98
2020-04-06 9.28 8.48 8.48 9.27 73700.0 9.03
2020-04-03 9.17 7.99 9.02 8.11 80800.0 7.9
2020-04-02 9.36 8.69 8.69 9.14 26600.0 8.91
2020-04-01 9.4 8.5 9.29 8.8 80700.0 8.58
2020-03-31 10.05 9.35 9.61 9.74 46400.0 9.49
2020-03-30 9.93 8.94 9.39 9.75 35900.0 9.5
2020-03-27 9.79 8.5 8.74 9.31 53300.0 9.07
2020-03-26 9.21 8.37 9.18 9.18 55400.0 8.95
2020-03-25 9.28 8.2 9.1 9.0 80100.0 8.77
2020-03-24 9.3 7.84 8.03 9.3 57300.0 9.06
2020-03-23 8.0 7.09 7.62 7.54 45600.0 7.35
2020-03-20 7.87 6.92 7.61 7.61 96300.0 7.42
2020-03-19 9.37 6.88 7.34 7.63 69600.0 7.44
2020-03-18 8.38 7.2 8.34 7.39 73500.0 7.2
2020-03-17 9.16 7.39 9.01 9.16 66100.0 8.93
2020-03-16 9.19 7.63 8.88 8.8 60600.0 8.58
2020-03-13 9.8 7.5 8.35 9.78 72400.0 9.53
2020-03-12 7.84 7.27 7.41 7.73 61100.0 7.53
2020-03-11 8.8 8.09 8.64 8.23 44200.0 8.02
2020-03-10 9.26 8.5 9.26 8.87 52100.0 8.64
2020-03-09 9.76 8.7 9.61 8.71 53400.0 8.49
2020-03-06 10.54 9.8 9.89 10.05 35400.0 9.79
2020-03-05 10.66 10.0 10.51 10.32 48200.0 10.06
2020-03-04 11.06 10.39 10.97 11.02 26700.0 10.74
2020-03-03 11.55 10.45 11.21 10.73 50200.0 10.46
2020-03-02 11.82 10.9 11.82 11.03 80700.0 10.75
2020-02-28 11.57 9.61 9.61 11.44 108200.0 11.15
2020-02-27 10.75 9.92 10.3 9.99 67100.0 9.74
2020-02-26 11.62 10.56 11.37 10.75 52400.0 10.48
2020-02-25 12.92 11.24 12.26 11.31 49000.0 11.02
2020-02-24 12.57 12.06 12.21 12.13 50400.0 11.82
2020-02-21 15.37 13.0 15.37 13.1 71900.0 12.77
2020-02-20 15.7 14.76 15.12 15.25 42500.0 14.86
2020-02-19 16.73 16.45 16.61 16.46 21600.0 16.04
2020-02-18 17.05 16.42 17.01 16.46 19600.0 16.04