Bel Fuse Inc. (BELFA) NASDAQ

197.55

-7.59(-3.70%)

Updated at March 03 03:51PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 27, 2026211.99211.95211.95213.3220927,764
February 26, 2026209.58214214215.38205.1176,121
February 25, 2026217.27217.16217.16220.68215.6228,124
February 24, 2026217.43215.7215.7221.7215.728,500
February 23, 2026215.44215.6215.6222.34211.131,700
February 20, 2026211.63216.01216.01222.7211.6333,900
February 19, 2026205.02214.64214.64222.1205.0248,500
February 18, 2026227.42206.83206.83227.42203.187,100
February 17, 2026213.03216.04216.04217.45207.1534,352
February 13, 2026207.47215.26215.26221.04207.0642,800
February 12, 2026222.09211.64211.64226211.6438,116
February 11, 2026220.33221.15221.15224.95213.5135,324
February 10, 2026212.38219.57219.57220209.6720,500
February 09, 2026207.07211.24211.24211.28203.0337,800
February 06, 2026194205.83205.83208.1519455,400
February 05, 2026190.87190.47190.47194.25187.9366,200
February 04, 2026199.45192.11192.11199.45187.3279,637
February 03, 2026200.3199.4199.4204196.2572,918
February 02, 2026184.7198.11198.11198.12184.738,617
January 30, 2026189.18183.75183.75192.72183.7363,511
January 29, 2026190.51192.43192.43194.61188.49100,727
January 28, 2026194.5190.64190.64197.63190.0460,223
January 27, 2026190.16192.34192.34193.25188.47110,800
January 26, 2026175.06187.81187.81188.8175.0652,400
January 23, 2026184.08180.98180.98185180.9830,739
January 22, 2026188.1185.58185.58189.32180.5136,400
January 21, 2026186.02187187188.1218194,041
January 20, 2026179.04183.24183.24186.53179.0429,714
January 16, 2026179182.73182.73184.617976,912
January 15, 2026183.57178.98178.98187.73176.5292,355
January 14, 2026177.18175.25175.25178.33173.9923,120
January 13, 2026171.68176.01176.01178.04169.561,435
January 12, 2026167.11169.07169.07172.27166.0596,813
January 09, 2026161168.11168.11168.2516076,400
January 08, 2026160.62159.44159.44160.7155.7486,100
January 07, 2026164.1161.15161.15164.61159.855,618
January 06, 2026154.3164.09164.09164.49147.1272,000
January 05, 2026152.89154.3154.3156.64152.576,318
January 02, 2026152.03152.89152.89156.5152.0337,793
December 31, 2025154.6151.8151.8155.5515139,300
December 30, 2025154154.84154.84155.58153.4125,649
December 29, 2025156.15153.67153.67156.44151.347,500
December 26, 2025156.82157.39157.39157.39156.0412,900
December 24, 2025158.4157.01157.01158.5154.4143,030
December 23, 2025153.57157.53157.53158.7153.3113,134
December 22, 2025153.8154.65154.65159.53153.733,535
December 19, 2025147.53152.9152.9153.28147.5330,800
December 18, 2025144.19147.45147.45149.15144.1918,800
December 17, 2025152.25142.21142.21152.25142.2142,400
December 16, 2025149.7152.56152.56153.07148.9416,982
December 15, 2025152.1153.15153.15154.73152.098,700
December 12, 2025149.98151.05151.05152.56146.419,616
December 11, 2025150.5155.39155.39158.3215020,020
December 10, 2025144.9152.02152.02152.9144.920,442
December 09, 2025150.1145.41145.41150.4144.9631,145
December 08, 2025147.88149.72149.72150.39146.1624,100
December 05, 2025142.68145.15145.15146.59142.6847,702
December 04, 2025139.39142.24142.24142.89138.8341,401
December 03, 2025136.35139.34139.34139.34134.9817,547
December 02, 2025134.12137.33137.33138.15134.1213,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved