Dark

BELFA
Bel Fuse Inc
stock NASDAQ

At Close

Dec 12, 2025 3:59:30 PM EST

151.45USD-2.542%(-3.95)19,616

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-155.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	149.9800	152.560000	146.4000	151.0500	-2.799%	19,616	0.000%
2025-12-11	150.5000	158.320000	150.0000	155.4000	+2.223%	22,832	-2.799%
2025-12-10	144.9000	152.900999	144.9000	152.0200	+4.546%	20,469	-0.638%
2025-12-09	150.1000	150.400000	144.9600	145.4100	-2.879%	31,145	+3.879%
2025-12-08	147.8800	150.390000	146.1559	149.7200	+3.148%	24,075	+0.888%
2025-12-05	142.6800	146.592400	142.6800	145.1500	+2.046%	47,702	+4.065%
2025-12-04	139.3900	142.885000	138.8300	142.2400	+2.081%	41,401	+6.194%
2025-12-03	136.3500	139.340000	134.9800	139.3400	+1.464%	17,547	+8.404%
2025-12-02	134.1200	138.150000	134.1200	137.3300	+3.998%	13,908	+9.991%
2025-12-01	130.0000	133.995000	130.0000	132.0500	+0.388%	5,871	+14.388%
2025-11-28	130.0000	132.450000	130.0000	131.5400	+1.851%	10,494	+14.832%
2025-11-26	128.1000	129.815000	127.5000	129.1500	+2.095%	11,720	+16.957%
2025-11-25	126.7000	127.000000	123.7100	126.5000	+0.119%	16,365	+19.407%
2025-11-24	119.8000	126.770000	118.5800	126.3500	+4.829%	31,125	+19.549%
2025-11-21	116.3500	120.530000	114.8700	120.5300	+5.710%	42,558	+25.321%
2025-11-20	125.8800	129.895000	114.0200	114.0200	-6.846%	94,783	+32.477%
2025-11-19	119.0100	123.540000	119.0100	122.4000	+2.418%	75,951	+23.407%
2025-11-18	116.8450	120.170000	116.2000	119.5100	+2.628%	37,585	+26.391%
2025-11-17	120.5900	122.000000	116.0100	116.4500	-4.038%	63,717	+29.712%
2025-11-14	122.9000	123.400000	121.3500	121.3500	-1.261%	13,291	+24.475%
2025-11-13	131.3700	131.370000	121.4600	122.9000	-6.447%	21,571	+22.905%
2025-11-12	130.8400	135.140000	130.3300	131.3700	-0.235%	17,160	+14.981%
2025-11-11	142.6200	142.620000	130.9900	131.6800	-7.664%	10,671	+14.710%
2025-11-10	139.0200	142.700000	136.5900	142.6100	+4.262%	18,631	+5.918%
2025-11-07	138.9600	138.960000	134.7400	136.7800	-1.936%	21,571	+10.433%
2025-11-06	135.7000	140.030000	135.7000	139.4800	+1.087%	11,013	+8.295%
2025-11-05	137.5600	140.730000	135.8000	137.9800	+2.526%	14,274	+9.472%
2025-11-04	135.6900	138.760000	134.3000	134.5800	-3.340%	17,326	+12.238%
2025-11-03	136.0100	141.110000	132.9000	139.2300	+1.828%	8,996	+8.490%
2025-10-31	133.0000	136.730000	131.0500	136.7300	+3.764%	4,688	+10.473%
2025-10-30	137.8100	137.810000	119.8500	131.7700	-3.096%	11,170	+14.632%
2025-10-29	138.8000	141.000000	134.6700	135.9800	-2.173%	20,559	+11.083%
2025-10-28	138.0000	140.550000	137.3300	139.0000	-0.180%	13,480	+8.669%
2025-10-27	140.1000	141.499900	137.2900	139.2500	+0.368%	25,729	+8.474%
2025-10-24	137.5000	140.500000	137.0000	138.7400	+2.645%	31,587	+8.873%
2025-10-23	128.4000	135.165000	128.4000	135.1650	+6.095%	13,191	+11.752%
2025-10-22	127.9350	127.935000	123.5800	127.4000	+0.141%	8,416	+18.564%
2025-10-21	125.5000	128.500000	125.5000	127.2200	+1.379%	17,545	+18.731%
2025-10-20	125.4800	127.470000	123.8100	125.4900	+1.628%	29,009	+20.368%
2025-10-17	125.7100	127.000000	120.8600	123.4800	-1.413%	15,902	+22.328%
2025-10-16	121.2900	127.600000	121.2900	125.2500	+5.120%	19,492	+20.599%
2025-10-15	119.6400	121.390000	117.9900	119.1500	+2.345%	7,673	+26.773%
2025-10-14	115.5700	118.395000	114.3800	116.4200	+1.112%	12,373	+29.746%
2025-10-13	115.1400	115.140000	115.1400	115.1400	+4.039%	2,885	+31.188%
2025-10-10	117.2800	117.280000	110.6700	110.6700	-4.190%	5,235	+36.487%
2025-10-09	118.3900	119.550000	113.9300	115.5100	-2.234%	6,034	+30.768%
2025-10-08	114.8600	119.840000	114.8600	118.1500	+3.822%	7,724	+27.846%
2025-10-07	113.0100	114.470000	112.3222	113.8000	-0.202%	3,511	+32.733%
2025-10-06	113.5000	118.625600	113.5000	114.0300	+0.582%	5,544	+32.465%
2025-10-03	115.0000	115.000000	113.3700	113.3700	-3.078%	2,296	+33.236%
2025-10-02	118.3100	118.600000	116.9700	116.9700	-0.780%	4,075	+29.136%
2025-10-01	121.6400	121.640000	115.5300	117.8900	+1.324%	3,490	+28.128%
2025-09-30	116.3000	117.310000	116.0701	116.3500	+0.233%	3,226	+29.824%
2025-09-29	119.0400	119.040000	116.0800	116.0800	-2.470%	2,869	+30.126%
2025-09-26	119.2400	119.890000	119.0200	119.0200	-0.560%	3,822	+26.911%
2025-09-25	119.0000	121.130000	118.8100	119.6900	+0.394%	7,617	+26.201%
2025-09-24	122.8444	122.844400	119.2200	119.2200	-2.014%	11,864	+26.699%
2025-09-23	124.3500	124.350000	121.6700	121.6700	-0.678%	3,311	+24.147%
2025-09-22	117.6100	123.000000	117.6100	122.5000	+3.717%	5,188	+23.306%
2025-09-19	124.6300	124.630000	117.6200	118.1100	-5.489%	20,587	+27.889%
2025-09-18	124.5500	126.500000	124.5500	124.9700	+1.925%	13,821	+20.869%
2025-09-17	125.7000	125.700000	122.6100	122.6100	-1.589%	9,325	+23.195%
2025-09-16	122.9500	124.590000	122.9500	124.5900	+2.358%	2,935	+21.238%
2025-09-15	119.2700	121.720000	119.2700	121.7200	+2.961%	3,377	+24.096%
2025-09-12	119.5000	119.500000	118.2200	118.2200	-5.257%	2,172	+27.770%
2025-09-11	118.0000	126.800000	118.0000	124.7800	+5.746%	15,719	+21.053%
2025-09-10	118.0800	118.250000	117.6650	118.0000	-0.782%	13,707	+28.008%
2025-09-09	117.2700	119.690000	117.1100	118.9300	+2.033%	8,266	+27.007%
2025-09-08	118.2200	118.220000	116.5600	116.5600	-0.863%	5,745	+29.590%
2025-09-05	119.0000	119.650000	116.0000	117.5750	-0.848%	14,981	+28.471%
2025-09-04	118.7000	120.740000	118.3500	118.5800	+1.091%	40,007	+27.382%
2025-09-03	117.0100	118.910000	117.0100	117.3000	+1.313%	8,984	+28.772%
2025-09-02	110.6700	116.000000	110.6700	115.7800	+1.180%	9,770	+30.463%
2025-08-29	114.3900	115.130000	113.0000	114.4300	-0.694%	6,134	+32.002%
2025-08-28	117.9012	117.901200	114.3400	115.2300	-2.587%	3,170	+31.086%
2025-08-27	118.0000	119.040000	117.9000	118.2900	+0.459%	16,426	+27.695%
2025-08-26	117.8100	118.550000	117.1100	117.7500	+0.564%	12,884	+28.280%
2025-08-25	114.6100	117.445000	114.6100	117.0900	+2.693%	3,105	+29.003%
2025-08-22	111.0000	115.000000	111.0000	114.0200	+4.510%	13,723	+32.477%
2025-08-21	108.0300	109.695000	108.0300	109.1000	+0.962%	2,502	+38.451%
2025-08-20	108.0000	108.060000	108.0000	108.0600	+0.111%	3,048	+39.783%
2025-08-19	112.0000	112.000000	107.5100	107.9400	-3.634%	8,084	+39.939%
2025-08-18	112.0000	112.300000	112.0000	112.0100	-0.276%	4,357	+34.854%
2025-08-15	114.0300	114.030000	112.0001	112.3200	-1.179%	3,987	+34.482%
2025-08-14	114.9000	114.900000	112.9000	113.6600	-2.572%	7,003	+32.896%
2025-08-13	118.7900	118.790000	116.3000	116.6600	-0.596%	5,926	+29.479%
2025-08-12	115.4600	118.270000	115.4600	117.3600	+5.077%	7,535	+28.707%
2025-08-11	115.8800	116.609300	111.3500	111.6900	-3.616%	7,407	+35.240%
2025-08-08	119.2900	119.300000	115.8800	115.8800	-1.042%	6,418	+30.350%
2025-08-07	118.4825	118.482500	117.1000	117.1000	+0.308%	2,375	+28.992%
2025-08-06	116.8200	116.880000	115.9650	116.7400	-1.269%	2,694	+29.390%
2025-08-05	115.9300	119.000000	115.9300	118.2400	+1.878%	11,626	+27.749%
2025-08-04	115.5300	116.060000	115.5300	116.0600	+3.996%	2,487	+30.148%
2025-08-01	111.2400	112.765000	111.2400	111.6000	-2.558%	4,358	+35.349%
2025-07-31	110.4800	116.190000	110.4800	114.5300	+3.078%	7,789	+31.887%
2025-07-30	115.0000	117.230000	109.8050	111.1100	-4.050%	9,897	+35.946%
2025-07-29	113.6300	116.269200	113.6300	115.8000	+1.910%	11,333	+30.440%
2025-07-28	110.2500	114.500000	105.9750	113.6300	+3.422%	26,364	+32.931%
2025-07-25	94.1500	111.560000	94.1500	109.8700	+20.208%	15,196	+37.481%
2025-07-24	94.3300	95.600000	91.4000	91.4000	-3.137%	3,442	+65.263%
2025-07-23	95.2588	95.830000	94.3600	94.3600	+0.383%	7,027	+60.078%
2025-07-22	93.3000	94.665000	91.0000	94.0000	+2.341%	5,366	+60.691%
2025-07-21	90.5400	92.610000	90.5400	91.8500	+0.934%	3,146	+64.453%
2025-07-18	92.1400	92.140000	89.5500	91.0000	-0.536%	6,199	+65.989%
2025-07-17	94.0700	94.070000	91.3050	91.4900	+2.361%	5,262	+65.100%
2025-07-16	88.3900	89.380000	87.9000	89.3800	+0.247%	3,834	+68.998%
2025-07-15	92.4300	92.650000	89.1600	89.1600	-2.685%	4,179	+69.415%
2025-07-14	91.0900	91.790000	89.7901	91.6200	-0.413%	8,247	+64.866%
2025-07-11	92.3710	92.371000	92.0000	92.0000	-2.128%	1,572	+64.185%
2025-07-10	93.0000	94.000000	92.4600	94.0000	+0.267%	2,672	+60.691%
2025-07-09	93.3900	93.750000	93.3600	93.7500	+0.482%	2,296	+61.120%
2025-07-08	92.9100	93.620000	92.9100	93.3000	+3.151%	5,255	+61.897%
2025-07-07	93.5000	93.500000	90.3100	90.4500	-3.200%	4,917	+66.998%
2025-07-03	91.4800	93.650000	90.6600	93.4400	+4.356%	8,470	+61.655%
2025-07-02	89.3800	90.749900	87.6700	89.5400	+1.061%	11,214	+68.696%
2025-07-01	88.8100	90.390000	88.6000	88.6000	-1.391%	5,872	+70.485%
2025-06-30	89.3500	90.280000	89.2050	89.8500	+1.640%	5,851	+68.114%
2025-06-27	85.0000	88.970000	85.0000	88.4000	+4.504%	38,267	+70.871%
2025-06-26	84.0000	84.590000	84.0000	84.5900	+2.384%	2,472	+78.567%
2025-06-25	83.0200	84.140000	82.6200	82.6200	-0.590%	9,507	+82.825%
2025-06-24	86.0000	86.000000	82.9100	83.1100	-2.120%	5,186	+81.747%
2025-06-23	82.2500	85.090000	81.8217	84.9100	+5.478%	10,954	+77.894%
2025-06-20	82.1500	82.150000	78.9050	80.5000	-1.045%	10,257	+87.640%
2025-06-18	80.0054	82.000000	80.0054	81.3500	+1.993%	2,981	+85.679%
2025-06-17	80.0400	80.040000	78.8500	79.7600	-2.027%	5,415	+89.381%
2025-06-16	79.9900	81.780000	79.9900	81.4100	+4.012%	8,477	+85.542%
2025-06-13	77.7445	78.700000	76.9200	78.2700	-1.893%	11,052	+92.986%
2025-06-12	76.3650	80.390000	76.0250	79.7800	+4.974%	63,539	+89.333%
2025-06-11	70.1000	76.120000	69.5000	76.0000	+9.258%	39,674	+98.750%
2025-06-10	68.8000	70.300000	68.5500	69.5600	+1.105%	19,891	+117.151%
2025-06-09	67.5300	69.170000	67.5300	68.8000	+2.549%	4,826	+119.549%
2025-06-06	67.5000	67.500000	66.5000	67.0900	+1.575%	11,442	+125.145%
2025-06-05	65.8000	67.679900	65.8000	66.0500	+0.212%	6,750	+128.690%
2025-06-04	65.1600	65.990000	64.6100	65.9100	+0.703%	6,607	+129.176%
2025-06-03	65.3897	66.460000	65.2500	65.4500	+3.087%	7,584	+130.787%
2025-06-02	62.7900	64.035000	62.7812	63.4900	-0.031%	15,504	+137.911%
2025-05-30	64.1100	64.720000	63.5100	63.5100	-3.918%	5,888	+137.837%
2025-05-29	64.7400	66.100000	64.7400	66.1000	+1.599%	3,627	+128.517%
2025-05-28	65.3600	65.560000	64.9300	65.0600	-1.170%	4,900	+132.170%
2025-05-27	65.8300	65.830000	65.8300	65.8300	+2.173%	1,788	+129.455%
2025-05-23	63.0100	64.430000	63.0100	64.4300	-1.634%	4,442	+134.440%
2025-05-22	65.8000	66.000000	64.3200	65.5000	+0.031%	4,171	+130.611%
2025-05-21	66.1500	66.150000	64.5000	65.4800	-2.964%	5,600	+130.681%
2025-05-20	67.8800	68.270000	66.8700	67.4800	-0.384%	4,321	+123.844%
2025-05-19	68.4200	68.420000	67.7400	67.7400	-2.265%	2,597	+122.985%
2025-05-16	71.9400	71.940000	69.3100	69.3100	-3.589%	2,862	+117.934%
2025-05-15	72.2700	72.500000	71.8600	71.8900	+0.056%	2,367	+110.113%
2025-05-14	72.6500	72.650000	71.8500	71.8500	-1.101%	2,896	+110.230%
2025-05-13	71.9963	72.770000	71.9150	72.6500	+2.123%	3,354	+107.915%
2025-05-12	67.4200	71.140000	67.4200	71.1400	+9.767%	5,378	+112.328%
2025-05-09	65.2400	65.240000	64.7000	64.8100	-0.674%	4,375	+133.066%
2025-05-08	63.0900	66.242800	63.0900	65.2500	+3.918%	5,028	+131.494%
2025-05-07	63.5900	64.315000	62.0000	62.7900	-0.333%	3,918	+140.564%
2025-05-06	62.6700	63.540000	62.0100	63.0000	-1.161%	3,799	+139.762%
2025-05-05	63.9200	63.920000	63.7400	63.7400	-0.562%	2,157	+136.978%
2025-05-02	63.2000	64.710100	63.2000	64.1000	+2.070%	1,939	+135.647%
2025-05-01	61.7000	63.420000	61.7000	62.8000	+2.280%	5,498	+140.525%
2025-04-30	62.0100	62.930000	60.9700	61.4000	-5.247%	6,785	+146.010%
2025-04-29	64.8000	64.800000	64.8000	64.8000	+0.465%	1,330	+133.102%
2025-04-28	65.0300	65.030000	64.5000	64.5000	-3.153%	1,708	+134.186%
2025-04-25	59.9100	66.690000	59.9100	66.6000	+0.301%	6,454	+126.802%
2025-04-24	64.4000	66.400000	63.6000	66.4000	+4.947%	4,120	+127.485%
2025-04-23	64.9000	68.390000	62.9500	63.2700	+0.285%	6,569	+138.739%
2025-04-22	63.0200	63.190000	63.0200	63.0900	+0.944%	1,832	+139.420%
2025-04-21	64.9600	64.960000	62.1500	62.5000	-5.603%	6,261	+141.680%
2025-04-17	65.2100	66.720000	61.7700	66.2100	+2.302%	3,584	+128.138%
2025-04-16	63.7962	64.720000	63.5000	64.7200	-0.431%	4,071	+133.390%
2025-04-15	66.3470	66.347000	65.0000	65.0000	-2.913%	3,898	+132.385%
2025-04-14	66.4900	67.630000	65.0000	66.9500	+1.825%	6,172	+125.616%
2025-04-11	65.7500	65.750000	65.7500	65.7500	+3.251%	1,967	+129.734%
2025-04-10	65.7000	65.700000	61.8900	63.6800	-6.353%	4,963	+137.202%
2025-04-09	59.6800	69.770000	59.6800	68.0000	+12.695%	9,540	+122.132%
2025-04-08	58.4600	63.760000	58.4600	60.3400	-1.001%	7,752	+150.331%
2025-04-07	53.9500	64.730000	53.9500	60.9500	+2.679%	6,974	+147.826%
2025-04-04	61.0600	61.060000	57.8517	59.3600	-7.236%	8,090	+154.464%
2025-04-03	70.0400	70.050000	63.9900	63.9900	-13.585%	7,920	+136.053%
2025-04-02	71.2900	74.050000	71.2900	74.0500	+2.138%	4,149	+103.984%
2025-04-01	71.5600	73.600000	71.5600	72.5000	+0.611%	2,998	+108.345%
2025-03-31	70.8600	72.060000	70.6100	72.0600	-1.057%	4,964	+109.617%
2025-03-28	73.5900	73.840000	72.8300	72.8300	-3.280%	2,898	+107.401%
2025-03-27	74.2800	75.550000	74.2000	75.3000	+0.965%	4,364	+100.598%
2025-03-26	76.5000	76.500000	74.5800	74.5800	-1.232%	3,817	+102.534%
2025-03-25	76.9373	76.937300	75.5100	75.5100	-0.172%	2,533	+100.040%
2025-03-24	74.5000	76.210000	74.0000	75.6400	+3.744%	4,834	+99.696%
2025-03-21	73.0900	73.480000	72.8700	72.9100	-2.134%	10,179	+107.173%
2025-03-20	73.5200	76.250000	73.5200	74.5000	-1.455%	2,834	+102.752%
2025-03-19	74.0200	75.600000	73.4000	75.6000	+3.152%	3,646	+99.802%
2025-03-18	73.7100	73.910000	72.6700	73.2900	-1.598%	3,210	+106.099%
2025-03-17	75.2300	75.230000	74.4800	74.4800	-2.373%	1,565	+102.806%
2025-03-14	75.1100	76.290000	75.0100	76.2900	+3.486%	2,765	+97.994%
2025-03-13	76.5550	76.555000	73.7200	73.7200	-4.334%	4,685	+104.897%
2025-03-12	77.2000	77.392000	75.2550	77.0600	+0.930%	8,628	+96.016%
2025-03-11	77.0900	77.600000	74.7935	76.3500	-0.896%	6,084	+97.839%
2025-03-10	78.7900	78.980000	76.7700	77.0400	-2.345%	7,770	+96.067%
2025-03-07	78.3100	78.890000	77.3450	78.8900	+1.349%	4,543	+91.469%
2025-03-06	77.2950	77.880000	77.0000	77.8400	-0.562%	2,677	+94.052%
2025-03-05	79.3000	79.670000	77.6214	78.2800	-1.535%	6,724	+92.961%
2025-03-04	79.0000	80.800000	78.6150	79.5000	-0.637%	12,576	+90.000%
2025-03-03	82.0000	83.510000	80.0100	80.0100	-1.840%	5,323	+88.789%
2025-02-28	83.1400	83.140000	80.5400	81.5100	-3.126%	20,291	+85.315%
2025-02-27	86.1900	86.200000	83.4646	84.1400	-1.923%	4,300	+79.522%
2025-02-26	84.2000	85.790000	83.6300	85.7900	+3.624%	5,944	+76.069%
2025-02-25	83.8485	84.470000	82.7900	82.7900	-1.721%	10,293	+82.450%
2025-02-24	84.9300	87.030000	84.2400	84.2400	-0.473%	9,965	+79.309%
2025-02-21	84.1400	89.660000	83.4100	84.6400	+1.353%	12,984	+78.462%
2025-02-20	81.9800	85.000000	81.9800	83.5100	+1.668%	12,026	+80.877%
2025-02-19	83.0000	88.000000	82.1400	82.1400	-2.086%	9,429	+83.893%
2025-02-18	81.7500	83.890000	81.2500	83.8900	+3.364%	7,693	+80.057%
2025-02-14	81.1593	81.650100	81.1593	81.1600	-0.904%	4,029	+86.114%
2025-02-13	80.4350	81.900000	80.4000	81.9000	+1.651%	2,934	+84.432%
2025-02-12	80.0000	81.500000	80.0000	80.5700	-0.012%	12,363	+87.477%
2025-02-11	81.7500	81.750000	80.5500	80.5800	-2.126%	3,678	+87.453%
2025-02-10	81.1100	83.100000	81.1100	82.3300	+0.513%	8,147	+83.469%
2025-02-07	81.8900	82.580000	80.5101	81.9100	-0.643%	6,246	+84.410%
2025-02-06	82.4400	82.440000	82.4400	82.4400	-1.258%	1,006	+83.224%
2025-02-05	82.9800	83.490000	82.9300	83.4900	-0.072%	5,844	+80.920%
2025-02-04	80.9000	84.030000	80.0000	83.5500	+2.805%	4,224	+80.790%
2025-02-03	81.1100	81.920000	80.1500	81.2700	-1.622%	7,928	+85.862%
2025-01-31	90.3700	90.370000	82.3800	82.6100	-8.027%	17,372	+82.847%
2025-01-30	88.0000	89.820000	88.0000	89.8200	+2.663%	17,790	+68.170%
2025-01-29	88.0000	88.000000	87.3000	87.4900	+0.923%	6,652	+72.648%
2025-01-28	86.6500	87.250000	86.1500	86.6900	+0.791%	16,662	+74.242%
2025-01-27	86.1700	86.620000	82.8000	86.0100	-1.478%	11,855	+75.619%
2025-01-24	87.1000	88.000000	86.8700	87.3000	-0.569%	17,999	+73.024%
2025-01-23	87.6200	88.410000	87.3850	87.8000	-0.892%	4,936	+72.039%
2025-01-22	87.7700	90.400000	87.7700	88.5900	-0.023%	16,019	+70.505%
2025-01-21	88.3300	91.500000	88.3300	88.6100	-0.873%	12,273	+70.466%
2025-01-17	85.1900	89.390000	83.8900	89.3900	+5.128%	8,746	+68.979%
2025-01-16	86.2000	86.200000	84.9100	85.0300	-2.253%	7,536	+77.643%
2025-01-15	86.8000	86.990000	85.7600	86.9900	+1.505%	13,858	+73.641%
2025-01-14	83.4900	85.950000	82.7600	85.7000	+2.635%	17,302	+76.254%
2025-01-13	83.4900	83.510000	81.7692	83.5000	-0.191%	7,347	+80.898%
2025-01-10	84.7400	85.101200	83.2592	83.6600	-2.608%	8,087	+80.552%
2025-01-08	85.0835	85.900000	84.4600	85.9000	+0.222%	5,175	+75.844%
2025-01-07	88.3100	89.717700	85.7100	85.7100	-4.235%	15,755	+76.234%
2025-01-06	88.0000	89.720000	88.0000	89.5000	+1.016%	9,034	+68.771%
2025-01-03	87.4200	89.150000	87.4200	88.6000	-0.068%	5,386	+70.485%
2025-01-02	90.0800	90.500000	86.8500	88.6600	-1.576%	12,084	+70.370%
2024-12-31	91.2600	92.440000	90.0800	90.0800	-2.363%	30,623	+67.684%
2024-12-30	88.1000	92.260000	86.0700	92.2600	+4.485%	12,227	+63.722%
2024-12-27	92.8300	92.880000	88.3000	88.3000	-4.880%	6,152	+71.065%
2024-12-26	92.8700	92.870000	91.5831	92.8300	+0.032%	5,440	+62.717%
2024-12-24	91.1300	92.800000	91.0300	92.8000	+0.324%	3,973	+62.769%
2024-12-23	96.0000	96.000000	92.5000	92.5000	-4.135%	3,420	+63.297%
2024-12-20	92.0900	97.910000	90.8100	96.4900	+3.530%	11,838	+56.545%
2024-12-19	93.9000	96.420000	93.2000	93.2000	-0.862%	6,821	+62.071%
2024-12-18	101.8100	102.630000	94.0100	94.0100	-8.283%	10,202	+60.674%
2024-12-17	101.9500	103.171600	101.7600	102.5000	+1.535%	17,009	+47.366%
2024-12-16	100.0000	101.030000	99.7000	100.9500	+0.618%	9,072	+49.629%
2024-12-13	98.1300	100.950000	98.1300	100.3300	+2.003%	10,823	+50.553%
2024-12-12	98.6700	99.275000	97.8800	98.3600	-1.056%	9,407	+53.569%
2024-12-11	100.1600	101.150000	98.5600	99.4100	+0.202%	6,890	+51.946%
2024-12-10	97.9000	100.650000	97.0200	99.2100	+0.957%	6,151	+52.253%
2024-12-09	98.8000	99.810000	97.7100	98.2700	-0.587%	3,709	+53.709%
2024-12-06	99.2600	99.810000	97.6200	98.8500	-0.892%	9,966	+52.807%
2024-12-05	98.7200	99.740000	97.9500	99.7400	-0.618%	6,008	+51.444%
2024-12-04	102.1000	103.460000	99.7100	100.3600	-1.424%	6,585	+50.508%
2024-12-03	98.9700	101.810000	97.7650	101.8100	+2.096%	11,914	+48.365%
2024-12-02	95.6500	99.790000	95.6500	99.7200	+3.166%	6,626	+51.474%
2024-11-29	96.5700	96.930000	95.7350	96.6600	+0.792%	4,444	+56.269%
2024-11-27	94.8150	96.040000	94.6300	95.9000	+0.031%	11,177	+57.508%
2024-11-26	96.7200	96.720000	95.1900	95.8700	-0.167%	10,231	+57.557%
2024-11-25	97.3900	98.325000	96.0300	96.0300	+0.125%	12,724	+57.295%
2024-11-22	94.9600	96.435000	94.8250	95.9100	+1.978%	9,320	+57.491%
2024-11-21	96.0000	96.190000	92.5700	94.0500	-0.159%	13,873	+60.606%
2024-11-20	91.9849	95.140000	91.6083	94.2000	+2.603%	10,113	+60.350%
2024-11-19	89.0500	92.230000	88.7220	91.8100	+2.000%	16,508	+64.525%
2024-11-18	92.0050	92.005000	89.8400	90.0100	-1.736%	6,499	+67.815%
2024-11-15	92.8900	93.220000	91.0000	91.6000	-1.208%	9,180	+64.902%
2024-11-14	93.8875	93.990000	91.8250	92.7200	-1.194%	28,051	+62.910%
2024-11-13	98.7600	98.760000	93.6800	93.8400	-4.991%	13,802	+60.965%
2024-11-12	100.7000	101.840000	98.5300	98.7700	-3.789%	17,495	+52.931%
2024-11-11	103.3500	103.400000	101.9150	102.6600	-0.571%	10,130	+47.136%
2024-11-08	103.7400	104.730000	102.8500	103.2500	+1.018%	13,670	+46.295%
2024-11-07	102.5300	104.080000	101.7500	102.2100	-0.767%	9,286	+47.784%
2024-11-06	100.9300	106.930000	100.9300	103.0000	+4.792%	34,298	+46.650%
2024-11-05	97.7000	99.360000	97.6466	98.2900	+0.286%	12,655	+53.678%
2024-11-04	97.9700	98.730000	97.0800	98.0100	-0.960%	10,431	+54.117%
2024-11-01	100.4000	101.000000	97.0000	98.9600	-2.358%	14,413	+52.637%
2024-10-31	101.0500	101.375000	100.3000	101.3500	-0.608%	5,303	+49.038%
2024-10-30	102.5400	103.430000	101.9700	101.9700	-0.166%	9,751	+48.132%
2024-10-29	99.8801	102.690000	99.8800	102.1400	-0.137%	7,886	+47.885%
2024-10-28	101.4100	102.670000	101.4100	102.2800	-1.035%	3,935	+47.683%
2024-10-25	103.3100	104.550000	103.3100	103.3500	+0.155%	7,923	+46.154%
2024-10-24	100.9600	105.460000	99.8550	103.1900	+1.206%	14,551	+46.380%
2024-10-23	102.0000	103.069900	100.9300	101.9600	-1.526%	14,482	+48.146%
2024-10-22	103.3500	104.370000	102.7200	103.5400	-0.433%	11,457	+45.886%
2024-10-21	105.1600	105.160000	102.8300	103.9900	-0.839%	11,993	+45.254%
2024-10-18	104.4700	105.080000	102.9160	104.8700	-0.029%	11,520	+44.035%
2024-10-17	105.1800	105.390000	103.9050	104.9000	-0.095%	12,808	+43.994%
2024-10-16	103.1250	105.550000	103.1250	105.0000	+2.071%	11,913	+43.857%
2024-10-15	105.3900	105.600000	102.8700	102.8700	-1.494%	17,801	+46.836%
2024-10-14	103.0000	104.615000	103.0000	104.4300	+0.850%	16,136	+44.642%
2024-10-11	101.7500	104.380000	101.7400	103.5500	+2.677%	12,267	+45.872%
2024-10-10	102.0000	102.000000	100.8500	100.8500	-1.098%	3,615	+49.777%
2024-10-09	101.2800	104.000000	101.2000	101.9700	+0.761%	12,834	+48.132%
2024-10-08	100.2900	101.325900	100.2900	101.2000	+0.907%	4,891	+49.259%
2024-10-07	99.9999	100.290000	99.6850	100.2900	-0.010%	5,053	+50.613%
2024-10-04	101.9450	102.500000	100.3000	100.3000	-0.693%	12,745	+50.598%
2024-10-03	103.6800	103.680000	101.0000	101.0000	-2.632%	16,512	+49.554%
2024-10-02	103.4600	104.970000	102.8000	103.7300	+1.200%	13,327	+45.618%
2024-10-01	99.3700	102.996000	98.1950	102.5000	+3.088%	13,126	+47.366%
2024-09-30	97.6500	99.430000	97.2100	99.4300	+0.975%	19,926	+51.916%
2024-09-27	100.3600	100.360000	97.5800	98.4700	-2.020%	15,541	+53.397%
2024-09-26	100.2800	101.861000	100.1640	100.5000	+0.611%	6,818	+50.299%
2024-09-25	98.8500	99.930000	98.3200	99.8900	-0.050%	10,896	+51.216%
2024-09-24	99.6200	101.390000	97.8950	99.9400	-0.557%	17,541	+51.141%
2024-09-23	101.0000	101.370000	90.9000	100.5000	-1.471%	13,335	+50.299%
2024-09-20	100.6700	102.960000	100.0500	102.0000	-0.478%	32,238	+48.088%
2024-09-19	93.0000	102.490000	92.5300	102.4900	+12.713%	34,845	+47.380%
2024-09-18	89.5000	91.750000	89.0680	90.9300	+0.609%	9,661	+66.117%
2024-09-17	90.9800	91.620000	90.3800	90.3800	-0.659%	7,811	+67.128%
2024-09-16	87.8800	90.980000	87.8800	90.9800	+1.427%	3,296	+66.026%
2024-09-13	88.8800	91.180000	88.6000	89.7000	+0.662%	16,666	+68.395%
2024-09-12	88.8400	89.640000	88.8300	89.1100	+2.027%	8,707	+69.510%
2024-09-11	86.6550	87.750000	86.4100	87.3400	+0.855%	12,914	+72.945%
2024-09-10	84.6200	87.240000	84.6200	86.6000	+2.340%	6,549	+74.423%
2024-09-09	83.7600	86.600000	83.7600	84.6200	+1.027%	37,614	+78.504%
2024-09-06	86.9900	86.990000	83.4679	83.7600	-2.605%	21,026	+80.337%
2024-09-05	85.5400	86.000000	84.0450	86.0000	-0.567%	10,722	+75.640%
2024-09-04	85.3100	86.500000	85.1100	86.4900	+1.276%	10,383	+74.644%
2024-09-03	85.2500	89.180000	83.9400	85.4000	-0.882%	25,499	+76.874%
2024-08-30	86.0000	87.800000	85.3200	86.1600	+0.186%	28,615	+75.313%
2024-08-29	86.5400	86.540000	85.4000	86.0000	+0.338%	6,616	+75.640%
2024-08-28	85.9300	86.000000	85.1900	85.7100	-0.268%	8,944	+76.234%
2024-08-27	86.2000	86.200000	84.7955	85.9400	-0.302%	4,725	+75.762%
2024-08-26	86.9900	86.990000	85.4500	86.2000	-0.908%	7,957	+75.232%
2024-08-23	85.1300	87.500000	84.8000	86.9900	+2.704%	8,391	+73.641%
2024-08-22	85.6600	86.000000	83.9000	84.7000	-1.374%	8,453	+78.335%
2024-08-21	84.2800	86.000000	84.2800	85.8800	+1.345%	2,500	+75.885%
2024-08-20	84.3500	84.740000	83.4532	84.7400	+0.284%	28,021	+78.251%
2024-08-19	84.4420	85.210000	84.1000	84.5000	+1.465%	2,675	+78.757%
2024-08-16	84.5500	84.550000	83.2800	83.2800	-1.175%	3,518	+81.376%
2024-08-15	85.0700	85.070000	82.8850	84.2700	+1.542%	3,923	+79.245%
2024-08-14	82.8000	83.240000	82.1100	82.9900	-0.048%	6,058	+82.010%
2024-08-13	81.2500	83.300000	81.0400	83.0300	+3.788%	4,734	+81.922%
2024-08-12	81.0000	81.290000	79.7700	80.0000	-1.356%	6,489	+88.813%
2024-08-09	82.0000	82.208000	81.0800	81.1000	-2.136%	6,470	+86.252%
2024-08-08	80.9700	82.870000	80.9700	82.8700	+2.511%	11,108	+82.273%
2024-08-07	80.4400	81.040000	80.2200	80.8400	-0.136%	24,520	+86.851%
2024-08-06	81.5900	82.900000	80.0000	80.9500	+0.074%	21,416	+86.597%
2024-08-05	78.3500	80.890000	76.6600	80.8900	-2.951%	9,856	+86.735%
2024-08-02	87.4600	87.460000	83.0800	83.3500	-6.569%	7,216	+81.224%
2024-08-01	89.6050	89.605000	87.5200	89.2100	-4.843%	7,439	+69.320%
2024-07-31	90.1650	93.750000	90.1650	93.7500	+4.831%	10,645	+61.120%
2024-07-30	90.9500	90.950000	87.8300	89.4300	-1.833%	46,251	+68.903%
2024-07-29	90.7600	93.020000	89.4901	91.1000	+0.375%	11,917	+65.807%
2024-07-26	89.5400	91.240000	89.5400	90.7600	+1.476%	6,775	+66.428%
2024-07-25	83.7600	90.000000	83.7600	89.4400	+9.140%	17,806	+68.884%
2024-07-24	84.5000	84.500000	80.6400	81.9500	-4.632%	31,500	+84.320%
2024-07-23	83.9000	86.270000	82.7100	85.9300	+2.664%	30,445	+75.783%
2024-07-22	80.4100	83.700000	80.0000	83.7000	+4.130%	14,275	+80.466%
2024-07-19	81.4500	81.460000	79.8500	80.3800	-1.253%	20,362	+87.920%
2024-07-18	82.9900	84.030000	81.0000	81.4000	-1.572%	9,308	+85.565%
2024-07-17	84.0000	85.220000	82.3100	82.7000	-4.691%	41,306	+82.648%
2024-07-16	83.6100	86.770000	83.3750	86.7700	+3.482%	21,164	+74.081%
2024-07-15	83.0000	84.600000	83.0000	83.8500	+1.501%	11,931	+80.143%
2024-07-12	82.2400	85.881500	82.2400	82.6100	-0.602%	19,275	+82.847%
2024-07-11	82.6000	83.460000	82.5800	83.1100	+0.984%	7,834	+81.747%
2024-07-10	82.0000	82.720000	81.2800	82.3000	-0.206%	9,864	+83.536%
2024-07-09	81.6000	82.470000	81.6000	82.4700	+1.203%	6,261	+83.158%
2024-07-08	79.2500	82.825000	79.2499	81.4900	+2.593%	8,595	+85.360%
2024-07-05	80.8000	80.800000	78.5850	79.4300	-0.836%	22,436	+90.167%
2024-07-03	81.0700	81.920000	80.0400	80.1000	-2.162%	9,248	+88.577%
2024-07-02	81.3800	83.860000	79.7700	81.8700	-0.401%	11,372	+84.500%
2024-07-01	79.8950	82.850000	79.2900	82.2000	+1.594%	10,387	+83.759%
2024-06-28	81.5000	83.740000	80.0000	80.9100	-1.028%	240,037	+86.689%
2024-06-27	81.7500	81.750000	77.5050	81.7500	+2.611%	31,059	+84.771%
2024-06-26	77.5000	79.670000	75.5000	79.6700	+2.933%	19,217	+89.595%
2024-06-25	78.1800	79.465000	77.0700	77.4000	-1.149%	10,657	+95.155%

document.getElementById("MNK3Nf").onerror = function(){this.style.display='none';}; .dark-mode .Chqz3Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Chqz3Q{ color: #333333; background-color: white; border: 2px solid #333333; }BELFABel Fuse Incstock NASDAQ

BELFA
Bel Fuse Inc
stock NASDAQ