Bel Fuse Inc. Class A BELFA
NASDAQ · United States · Electronic Technology
$197.73-0.61 (-0.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $197.73 | -0.31% | $199.32 | $199.32 | $194.25 | 58.60K |
| 2026-09-29 | $198.34 | -1.08% | $200.81 | $203.12 | $194.40 | 95.60K |
| 2026-09-28 | $200.50 | -1.28% | $203.10 | $204.30 | $195.75 | 130.60K |
| 2026-09-25 | $203.10 | -0.02% | $207.00 | $209.25 | $202.95 | 65.30K |
| 2026-09-24 | $203.15 | -0.49% | $201.01 | $204.36 | $198.00 | 56.80K |
| 2026-09-23 | $204.16 | +0.47% | $203.05 | $207.09 | $200.09 | 64.70K |
| 2026-09-22 | $203.21 | +2.81% | $197.62 | $203.23 | $196.28 | 71.90K |
| 2026-09-21 | $197.66 | -0.59% | $201.31 | $201.31 | $196.53 | 72.40K |
| 2026-09-18 | $198.83 | +2.06% | $196.76 | $199.25 | $193.53 | 78.20K |
| 2026-09-17 | $194.82 | +1.24% | $199.79 | $200.70 | $192.70 | 109.50K |
| 2026-09-16 | $192.44 | +0.80% | $192.91 | $195.94 | $188.60 | 97.30K |
| 2026-09-15 | $190.92 | +0.83% | $193.09 | $193.09 | $188.01 | 54.40K |
| 2026-09-14 | $189.34 | -9.29% | $202.00 | $202.00 | $188.55 | 46.70K |
| 2026-09-11 | $208.72 | +3.27% | $204.55 | $210.05 | $204.37 | 43.00K |
| 2026-09-10 | $202.11 | -0.98% | $197.84 | $204.95 | $197.84 | 62.10K |
| 2026-09-09 | $204.10 | -0.88% | $204.94 | $209.98 | $202.22 | 114.70K |
| 2026-09-08 | $205.91 | +1.72% | $203.98 | $210.42 | $203.48 | 70.10K |
| 2026-09-04 | $202.42 | +0.38% | $202.85 | $208.56 | $200.48 | 75.30K |
| 2026-09-03 | $201.65 | -0.42% | $201.28 | $203.21 | $194.40 | 132.80K |
| 2026-09-02 | $202.51 | -0.03% | $202.31 | $204.26 | $197.85 | 116.30K |
| 2026-09-01 | $202.58 | -1.07% | $202.09 | $204.80 | $200.20 | 127.70K |
| 2026-08-31 | $204.77 | -1.24% | $208.29 | $208.38 | $203.75 | 165.30K |
| 2026-08-28 | $207.35 | -2.76% | $210.55 | $212.99 | $207.32 | 146.40K |
| 2026-08-27 | $213.23 | +1.20% | $213.17 | $215.30 | $210.00 | 96.30K |
| 2026-08-26 | $210.70 | +1.57% | $208.47 | $215.28 | $208.47 | 81.30K |
| 2026-08-25 | $207.45 | +0.66% | $211.00 | $214.19 | $204.92 | 145.00K |
| 2026-08-24 | $206.08 | -3.84% | $213.48 | $213.48 | $203.20 | 87.40K |
| 2026-08-21 | $214.31 | -1.84% | $220.69 | $220.84 | $212.56 | 119.90K |
| 2026-08-20 | $218.32 | -0.95% | $218.50 | $222.14 | $214.12 | 140.10K |
| 2026-08-19 | $220.42 | -4.51% | $230.11 | $230.11 | $214.78 | 123.40K |
| 2026-08-18 | $230.82 | -6.93% | $238.03 | $240.53 | $226.11 | 77.10K |
| 2026-08-17 | $248.02 | +2.11% | $245.00 | $252.35 | $243.07 | 81.40K |
| 2026-08-14 | $242.89 | +3.16% | $235.18 | $242.89 | $234.72 | 115.60K |
| 2026-08-13 | $235.44 | -0.87% | $237.76 | $243.60 | $233.01 | 146.00K |
| 2026-08-12 | $237.51 | +1.33% | $237.58 | $244.11 | $235.86 | 278.80K |
| 2026-08-11 | $234.39 | +2.94% | $230.95 | $237.00 | $229.05 | 316.90K |
| 2026-08-10 | $227.70 | -2.50% | $235.04 | $240.22 | $226.77 | 313.20K |
| 2026-08-07 | $233.55 | +0.39% | $237.84 | $237.84 | $231.00 | 83.80K |
| 2026-08-06 | $232.65 | -1.21% | $230.74 | $245.10 | $225.47 | 118.70K |
| 2026-08-05 | $235.51 | -2.87% | $239.86 | $244.01 | $235.37 | 304.80K |
| 2026-08-04 | $242.47 | +10.48% | $225.34 | $244.88 | $225.34 | 219.00K |
| 2026-08-03 | $219.47 | -1.64% | $221.79 | $224.26 | $211.33 | 191.60K |
| 2026-07-31 | $223.13 | +6.39% | $213.00 | $232.16 | $213.00 | 180.40K |
| 2026-07-30 | $209.72 | +3.60% | $212.27 | $216.76 | $198.50 | 270.40K |
| 2026-07-29 | $202.44 | -3.58% | $207.27 | $210.58 | $194.93 | 191.00K |
| 2026-07-28 | $209.95 | -7.00% | $220.70 | $220.70 | $205.25 | 186.30K |
| 2026-07-27 | $225.76 | -3.17% | $234.90 | $234.90 | $211.22 | 105.00K |
| 2026-07-24 | $233.15 | -3.39% | $238.50 | $240.15 | $231.02 | 242.80K |
| 2026-07-23 | $241.33 | +1.57% | $236.00 | $244.17 | $236.00 | 148.10K |
| 2026-07-22 | $237.61 | +0.27% | $232.07 | $241.76 | $232.07 | 73.00K |
| 2026-07-21 | $236.96 | +4.37% | $230.45 | $238.99 | $230.45 | 122.30K |
| 2026-07-20 | $227.04 | -0.74% | $232.82 | $237.30 | $227.04 | 183.20K |
| 2026-07-17 | $228.73 | +1.66% | $217.50 | $234.50 | $215.24 | 156.90K |
| 2026-07-16 | $225.00 | -2.20% | $227.70 | $229.06 | $220.54 | 174.40K |
| 2026-07-15 | $230.05 | -2.05% | $235.77 | $238.10 | $223.08 | 283.90K |
| 2026-07-14 | $234.86 | +6.27% | $223.54 | $235.80 | $223.54 | 147.40K |
| 2026-07-13 | $221.01 | -3.72% | $229.20 | $231.80 | $218.28 | 174.70K |
| 2026-07-10 | $229.55 | +1.38% | $226.52 | $231.14 | $224.34 | 143.90K |
| 2026-07-09 | $226.42 | +2.56% | $226.42 | $233.28 | $225.39 | 119.90K |
| 2026-07-08 | $220.76 | +1.36% | $214.54 | $220.76 | $212.27 | 37.20K |
| 2026-07-07 | $217.80 | -8.10% | $231.87 | $231.87 | $211.88 | 162.10K |
| 2026-07-06 | $237.00 | +2.97% | $232.08 | $246.55 | $232.08 | 113.70K |
| 2026-07-02 | $230.16 | -18.29% | $279.41 | $279.41 | $228.25 | 117.10K |
| 2026-07-01 | $281.67 | -3.28% | $286.12 | $286.36 | $276.01 | 396.40K |
| 2026-06-30 | $291.23 | +6.85% | $272.57 | $293.51 | $269.60 | 382.40K |
| 2026-06-29 | $272.57 | +2.53% | $265.85 | $275.37 | $253.86 | 295.80K |
| 2026-06-26 | $265.85 | -0.75% | $256.01 | $268.85 | $253.00 | 336.10K |
| 2026-06-25 | $267.86 | +4.15% | $262.05 | $269.74 | $261.33 | 264.80K |
| 2026-06-24 | $257.19 | +1.79% | $255.23 | $264.96 | $250.29 | 174.00K |
| 2026-06-23 | $252.67 | -6.60% | $262.71 | $264.25 | $251.98 | 373.60K |
| 2026-06-22 | $270.52 | +1.79% | $267.40 | $271.00 | $250.95 | 170.60K |
| 2026-06-18 | $265.77 | +0.04% | $273.94 | $274.90 | $259.60 | 283.40K |
| 2026-06-17 | $265.66 | +1.46% | $264.19 | $273.76 | $259.33 | 259.40K |
| 2026-06-16 | $261.83 | -2.12% | $270.99 | $271.64 | $260.24 | 281.40K |
| 2026-06-15 | $267.51 | +2.37% | $268.00 | $271.50 | $259.41 | 196.50K |
| 2026-06-12 | $261.32 | -0.05% | $264.17 | $271.32 | $259.24 | 227.90K |
| 2026-06-11 | $261.45 | +6.51% | $248.20 | $264.91 | $247.47 | 257.10K |
| 2026-06-10 | $245.48 | 0.00% | $249.11 | $257.10 | $240.12 | 232.50K |
| 2026-06-09 | $245.49 | -0.72% | $252.06 | $259.94 | $226.87 | 181.40K |
| 2026-06-08 | $247.26 | +6.56% | $232.39 | $247.26 | $231.02 | 154.90K |
| 2026-06-05 | $232.04 | -5.96% | $244.83 | $244.83 | $228.76 | 150.20K |
| 2026-06-04 | $246.75 | -0.74% | $248.58 | $250.00 | $238.04 | 109.40K |
| 2026-06-03 | $248.58 | +4.52% | $237.83 | $251.24 | $236.00 | 142.00K |
| 2026-06-02 | $237.83 | -0.59% | $236.98 | $246.55 | $236.29 | 63.10K |
| 2026-06-01 | $239.24 | -2.33% | $241.38 | $248.38 | $239.24 | 140.80K |
| 2026-05-29 | $244.94 | -0.29% | $243.19 | $245.28 | $233.00 | 254.30K |
| 2026-05-28 | $245.66 | -2.38% | $249.46 | $254.02 | $242.60 | 214.90K |
| 2026-05-27 | $251.65 | -1.14% | $252.07 | $255.30 | $243.25 | 114.10K |
| 2026-05-26 | $254.56 | +0.88% | $254.38 | $260.94 | $248.93 | 114.10K |
| 2026-05-22 | $252.34 | +6.88% | $239.05 | $252.34 | $235.04 | 84.80K |