Bel Fuse Inc. Class B BELFB
NASDAQ · United States · Electronic Technology
$246.15+2.03 (+0.83%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $244.12 | -0.55% | $247.97 | $247.97 | $240.49 | 202.80K |
| 2026-09-29 | $245.48 | -1.04% | $248.82 | $252.00 | $242.55 | 110.60K |
| 2026-09-28 | $248.07 | -1.83% | $252.69 | $254.55 | $243.41 | 170.40K |
| 2026-09-25 | $252.69 | +0.69% | $255.40 | $259.12 | $252.39 | 141.30K |
| 2026-09-24 | $250.96 | -1.23% | $247.25 | $253.80 | $244.76 | 105.00K |
| 2026-09-23 | $254.08 | +1.81% | $250.34 | $257.30 | $247.50 | 212.20K |
| 2026-09-22 | $249.56 | +2.51% | $243.46 | $250.00 | $241.77 | 142.70K |
| 2026-09-21 | $243.46 | +0.62% | $245.60 | $246.40 | $240.47 | 148.00K |
| 2026-09-18 | $241.97 | +1.55% | $240.04 | $243.35 | $238.71 | 160.80K |
| 2026-09-17 | $238.27 | +1.56% | $243.87 | $243.87 | $236.70 | 144.20K |
| 2026-09-16 | $234.60 | +1.23% | $232.95 | $238.04 | $230.81 | 117.60K |
| 2026-09-15 | $231.75 | +0.59% | $233.59 | $236.29 | $227.58 | 203.20K |
| 2026-09-14 | $230.39 | -7.98% | $238.28 | $241.81 | $229.08 | 171.00K |
| 2026-09-11 | $250.36 | +3.03% | $247.91 | $252.88 | $247.11 | 96.00K |
| 2026-09-10 | $243.00 | -1.22% | $244.06 | $247.62 | $240.00 | 157.20K |
| 2026-09-09 | $246.01 | -0.71% | $246.13 | $250.55 | $244.14 | 98.30K |
| 2026-09-08 | $247.76 | +1.63% | $245.43 | $252.26 | $243.09 | 144.30K |
| 2026-09-04 | $243.79 | +1.63% | $241.41 | $252.47 | $241.25 | 145.70K |
| 2026-09-03 | $239.89 | -0.34% | $237.22 | $243.18 | $231.76 | 126.30K |
| 2026-09-02 | $240.71 | -1.11% | $244.60 | $244.97 | $238.05 | 164.40K |
| 2026-09-01 | $243.42 | -2.35% | $246.62 | $247.62 | $240.64 | 161.30K |
| 2026-08-31 | $249.28 | +0.24% | $248.69 | $251.68 | $242.81 | 231.70K |
| 2026-08-28 | $248.69 | -3.47% | $257.80 | $258.19 | $247.34 | 141.80K |
| 2026-08-27 | $257.64 | +0.99% | $258.94 | $260.21 | $253.46 | 145.20K |
| 2026-08-26 | $255.11 | +2.01% | $251.21 | $257.66 | $251.21 | 136.10K |
| 2026-08-25 | $250.09 | +0.85% | $255.11 | $256.96 | $247.01 | 135.00K |
| 2026-08-24 | $247.98 | -2.93% | $251.44 | $251.44 | $244.66 | 156.10K |
| 2026-08-21 | $255.46 | -2.66% | $265.97 | $265.97 | $254.50 | 144.30K |
| 2026-08-20 | $262.43 | -0.55% | $261.95 | $266.60 | $257.28 | 107.80K |
| 2026-08-19 | $263.87 | -4.38% | $280.86 | $280.86 | $261.00 | 203.50K |
| 2026-08-18 | $275.97 | -7.36% | $288.01 | $292.46 | $271.76 | 164.80K |
| 2026-08-17 | $297.91 | +2.70% | $294.43 | $302.02 | $292.41 | 141.80K |
| 2026-08-14 | $290.08 | +1.42% | $289.86 | $294.48 | $285.73 | 139.50K |
| 2026-08-13 | $286.01 | -2.87% | $296.04 | $296.65 | $284.87 | 175.00K |
| 2026-08-12 | $294.45 | +1.50% | $300.00 | $301.20 | $291.20 | 162.40K |
| 2026-08-11 | $290.10 | +2.07% | $286.55 | $293.94 | $286.55 | 102.00K |
| 2026-08-10 | $284.21 | -2.53% | $293.42 | $300.72 | $283.72 | 162.80K |
| 2026-08-07 | $291.59 | +0.76% | $291.06 | $297.68 | $288.45 | 161.10K |
| 2026-08-06 | $289.40 | -1.57% | $291.64 | $303.98 | $285.11 | 182.80K |
| 2026-08-05 | $294.01 | -2.21% | $300.06 | $306.32 | $293.72 | 276.80K |
| 2026-08-04 | $300.64 | +9.39% | $286.00 | $303.98 | $281.55 | 443.00K |
| 2026-08-03 | $274.83 | +1.05% | $267.69 | $275.40 | $259.66 | 304.30K |
| 2026-07-31 | $271.97 | +7.32% | $269.19 | $283.65 | $266.82 | 421.50K |
| 2026-07-30 | $253.41 | +4.53% | $252.66 | $263.44 | $240.00 | 494.30K |
| 2026-07-29 | $242.43 | -3.40% | $250.14 | $253.32 | $235.76 | 417.70K |
| 2026-07-28 | $250.97 | -7.14% | $262.06 | $264.71 | $248.01 | 414.80K |
| 2026-07-27 | $270.26 | -0.93% | $274.19 | $279.40 | $249.66 | 276.50K |
| 2026-07-24 | $272.80 | -4.59% | $285.93 | $287.75 | $272.80 | 273.50K |
| 2026-07-23 | $285.92 | +1.37% | $281.85 | $291.43 | $280.45 | 141.30K |
| 2026-07-22 | $282.06 | +0.20% | $275.12 | $286.68 | $275.12 | 256.20K |
| 2026-07-21 | $281.51 | +5.79% | $275.37 | $284.19 | $269.54 | 155.70K |
| 2026-07-20 | $266.11 | -1.64% | $274.44 | $278.16 | $265.17 | 214.80K |
| 2026-07-17 | $270.56 | +1.41% | $265.31 | $277.73 | $257.75 | 259.20K |
| 2026-07-16 | $266.80 | -2.98% | $269.69 | $271.89 | $260.95 | 412.70K |
| 2026-07-15 | $275.00 | -1.57% | $276.78 | $282.00 | $263.66 | 241.40K |
| 2026-07-14 | $279.39 | +6.13% | $272.81 | $280.94 | $269.21 | 349.30K |
| 2026-07-13 | $263.26 | -3.42% | $272.17 | $279.87 | $260.58 | 181.80K |
| 2026-07-10 | $272.58 | +1.83% | $266.46 | $274.02 | $265.44 | 226.10K |
| 2026-07-09 | $267.69 | +3.49% | $267.32 | $274.94 | $265.19 | 194.60K |
| 2026-07-08 | $258.67 | +2.84% | $251.48 | $259.89 | $249.54 | 205.70K |
| 2026-07-07 | $251.53 | -9.34% | $270.06 | $277.26 | $248.28 | 431.30K |
| 2026-07-06 | $277.45 | +3.94% | $267.26 | $288.13 | $267.26 | 459.50K |
| 2026-07-02 | $266.94 | -16.07% | $317.98 | $317.98 | $265.33 | 494.60K |
| 2026-07-01 | $318.06 | -4.50% | $327.54 | $328.80 | $312.52 | 321.80K |
| 2026-06-30 | $333.04 | +5.51% | $312.24 | $335.29 | $310.11 | 523.00K |
| 2026-06-29 | $315.65 | +1.61% | $309.59 | $316.93 | $298.57 | 427.90K |
| 2026-06-26 | $310.64 | +0.10% | $308.04 | $314.65 | $295.36 | 926.90K |
| 2026-06-25 | $310.32 | +5.50% | $302.13 | $310.85 | $298.31 | 216.80K |
| 2026-06-24 | $294.15 | +1.91% | $290.61 | $301.13 | $284.33 | 323.80K |
| 2026-06-23 | $288.64 | -5.16% | $293.98 | $302.08 | $282.15 | 366.80K |
| 2026-06-22 | $304.33 | +2.68% | $301.12 | $305.10 | $296.39 | 237.30K |
| 2026-06-18 | $296.39 | -1.15% | $307.43 | $311.67 | $293.05 | 245.20K |
| 2026-06-17 | $299.84 | +2.26% | $295.00 | $306.16 | $289.89 | 230.80K |
| 2026-06-16 | $293.22 | -2.96% | $302.86 | $305.15 | $291.94 | 214.80K |
| 2026-06-15 | $302.15 | +2.82% | $300.07 | $304.29 | $292.35 | 198.10K |
| 2026-06-12 | $293.87 | -0.90% | $297.00 | $304.39 | $292.60 | 196.90K |
| 2026-06-11 | $296.55 | +7.08% | $282.00 | $297.67 | $276.38 | 262.30K |
| 2026-06-10 | $276.95 | +0.33% | $279.69 | $290.29 | $273.54 | 333.10K |
| 2026-06-09 | $276.04 | -1.11% | $283.79 | $291.80 | $260.43 | 314.90K |
| 2026-06-08 | $279.13 | +6.31% | $269.43 | $280.01 | $265.32 | 352.10K |
| 2026-06-05 | $262.56 | -5.06% | $271.67 | $277.74 | $259.17 | 192.40K |
| 2026-06-04 | $276.54 | -1.27% | $275.89 | $280.36 | $269.00 | 187.30K |
| 2026-06-03 | $280.09 | +4.04% | $269.44 | $283.23 | $266.67 | 288.40K |
| 2026-06-02 | $269.22 | -0.24% | $270.27 | $278.80 | $266.26 | 250.30K |
| 2026-06-01 | $269.86 | -1.70% | $270.55 | $277.26 | $269.00 | 366.20K |
| 2026-05-29 | $274.52 | -0.88% | $277.05 | $278.90 | $263.08 | 342.50K |
| 2026-05-28 | $276.96 | -1.13% | $280.17 | $287.38 | $273.59 | 258.80K |
| 2026-05-27 | $280.13 | +1.40% | $279.88 | $282.20 | $269.70 | 271.70K |
| 2026-05-26 | $276.25 | +2.31% | $277.29 | $282.28 | $267.60 | 193.80K |
| 2026-05-22 | $270.01 | +3.69% | $260.81 | $270.86 | $254.86 | 360.60K |