Bel Fuse Inc. (BELFA) NASDAQ

198.45

+8.85(+4.67%)

Updated at March 23 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 23, 2026	198.24	198.45	198.45	203.04	197.9	40,566
March 20, 2026	199.69	189.6	189.6	199.69	186.37	62,770
March 19, 2026	188.96	199.83	199.83	200.22	188.87	102,494
March 18, 2026	190.47	192.35	192.35	194.56	183.26	72,456
March 17, 2026	192.24	192.73	192.73	194.8	187.3	78,028
March 16, 2026	185.67	188.98	188.98	188.98	182.36	123,052
March 13, 2026	182.11	180.38	180.38	182.11	175.7	155,240
March 12, 2026	177.13	176.75	176.75	182.54	174.38	137,277
March 11, 2026	181.3	182.66	182.66	183	177.15	106,558
March 10, 2026	177.73	180.02	180.02	185.8	177.37	80,338
March 09, 2026	166.52	172.9	172.9	173.54	160.99	65,730
March 06, 2026	176.3	172.94	172.94	181.25	172.83	32,619
March 05, 2026	192.63	184.45	184.45	194.72	183	62,445
March 04, 2026	197.24	195.95	195.95	199.87	194.98	35,988
March 03, 2026	197.93	194.78	194.78	199.8	193	26,964
March 02, 2026	207.32	205.14	205.14	209.94	204	29,449
February 27, 2026	211.99	211.95	211.95	213.32	209	28,238
February 26, 2026	209.58	214	214	215.38	205.11	76,121
February 25, 2026	217.27	217.16	217.16	220.68	215.62	28,124
February 24, 2026	217.43	215.7	215.7	221.7	215.7	28,500
February 23, 2026	215.44	215.6	215.6	222.34	211.1	31,700
February 20, 2026	211.63	216.01	0	222.7	211.63	33,900
February 19, 2026	205.02	214.64	0	222.1	205.02	48,500
February 18, 2026	227.42	206.83	0	227.42	203.1	87,100
February 17, 2026	213.03	216.04	0	217.45	207.15	34,352
February 13, 2026	207.47	215.26	0	221.04	207.06	42,800
February 12, 2026	222.09	211.64	0	226	211.64	38,116
February 11, 2026	220.33	221.15	0	224.95	213.51	35,324
February 10, 2026	212.38	219.57	0	220	209.67	20,500
February 09, 2026	207.07	211.24	0	211.28	203.03	37,800
February 06, 2026	194	205.83	0	208.15	194	55,400
February 05, 2026	190.87	190.47	0	194.25	187.93	66,200
February 04, 2026	199.45	192.11	0	199.45	187.32	79,637
February 03, 2026	200.3	199.4	0	204	196.25	72,918
February 02, 2026	184.7	198.11	0	198.11	184.7	38,700
January 30, 2026	189.18	183.75	0	192.72	183.73	63,511
January 29, 2026	190.51	192.43	0	194.61	188.49	100,727
January 28, 2026	194.5	190.64	0	197.63	190.04	60,223
January 27, 2026	190.16	192.34	0	193.25	188.47	110,800
January 26, 2026	175.06	187.81	0	188.8	175.06	52,400
January 23, 2026	184.08	180.98	0	185	180.98	30,800
January 22, 2026	188.1	185.58	0	189.32	180.51	36,400
January 21, 2026	186.02	187	0	188.12	181	94,041
January 20, 2026	179.04	183.24	0	186.53	179.04	29,714
January 16, 2026	179	182.73	0	184.6	179	76,912
January 15, 2026	180.15	178.98	0	187.73	176.52	93,609
January 14, 2026	177.18	175.25	0	178.33	173.99	23,120
January 13, 2026	169.6	176.01	0	178.85	169.5	62,300
January 12, 2026	167.11	169.07	0	172.27	166.05	96,813
January 09, 2026	161	168.11	0	168.25	160	76,400
January 08, 2026	160.62	159.44	0	160.7	155.74	86,100
January 07, 2026	164.1	161.15	0	164.61	159.8	55,618
January 06, 2026	154.3	164.09	0	164.49	147.12	72,000
January 05, 2026	152.89	154.3	0	156.64	152.5	76,318
January 02, 2026	152.03	152.89	0	156.5	152.03	37,793
December 31, 2025	154.6	151.8	0	155.55	151	39,300
December 30, 2025	154	154.84	0	155.58	153.41	25,649
December 29, 2025	156.15	153.67	0	156.44	151.3	47,500
December 26, 2025	156.82	157.39	0	157.39	156.04	12,900
December 24, 2025	158.4	157.01	0	158.5	154.41	43,030