Dark

BELFA
Bel Fuse Inc
stock NASDAQ

At Close

Jul 15, 2026 3:59:48 PM EDT

231.83USD-1.290%(-3.03)283,879

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 8:30:30 AM EDT

225.10USD-4.156%(-9.76)0

After-hours

Jul 15, 2026 4:00:30 PM EDT

230.05USD-0.768%(-1.78)2,386

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	235.7700	238.100000	223.0800	230.0500	-2.048%	283,880	0.000%
2026-07-14	223.5400	235.800000	223.5400	234.8600	+6.267%	144,961	-2.048%
2026-07-13	229.2000	231.800000	218.2800	221.0100	-3.720%	174,705	+4.090%
2026-07-10	226.5200	231.140000	224.3350	229.5500	+1.382%	143,898	+0.218%
2026-07-09	226.4200	233.280000	225.3900	226.4200	+2.564%	119,874	+1.603%
2026-07-08	214.5400	220.760000	212.2700	220.7600	+1.359%	37,242	+4.208%
2026-07-07	231.8700	231.870000	211.8800	217.8000	-8.101%	162,149	+5.624%
2026-07-06	232.0800	246.550000	232.0800	237.0000	+2.972%	113,676	-2.932%
2026-07-02	279.4100	279.410000	228.2500	230.1600	-18.287%	117,093	-0.048%
2026-07-01	286.1200	286.360000	276.0100	281.6700	-3.283%	396,372	-18.326%
2026-06-30	272.5700	293.510000	269.6000	291.2300	+6.846%	382,391	-21.007%
2026-06-29	265.8500	275.370000	253.8601	272.5700	+2.528%	295,830	-15.600%
2026-06-26	256.0100	268.850000	253.0000	265.8500	-0.750%	336,065	-13.466%
2026-06-25	262.0500	269.740000	261.3300	267.8600	+4.149%	264,840	-14.116%
2026-06-24	255.2300	264.960000	250.2900	257.1900	+1.789%	174,015	-10.553%
2026-06-23	262.7100	264.252500	251.9800	252.6700	-6.598%	373,675	-8.952%
2026-06-22	267.4000	271.000000	250.9500	270.5200	+1.787%	170,634	-14.960%
2026-06-18	273.9400	274.900000	259.6000	265.7700	+0.041%	283,403	-13.440%
2026-06-17	264.1900	273.755000	259.3300	265.6600	+1.463%	259,412	-13.404%
2026-06-16	270.9900	271.640000	260.2400	261.8300	-2.123%	281,440	-12.138%
2026-06-15	268.0000	271.500000	259.4100	267.5100	+2.369%	196,496	-14.003%
2026-06-12	264.1700	271.315000	259.2400	261.3200	-0.050%	227,937	-11.966%
2026-06-11	248.2000	264.910000	247.4650	261.4500	+6.506%	257,099	-12.010%
2026-06-10	249.1100	257.100000	240.1200	245.4800	-0.004%	232,518	-6.286%
2026-06-09	252.0600	259.940000	226.8700	245.4900	-0.716%	181,426	-6.289%
2026-06-08	232.3900	247.260000	231.0200	247.2600	+6.559%	154,928	-6.960%
2026-06-05	244.8300	244.830000	228.7600	232.0400	-5.961%	150,236	-0.858%
2026-06-04	248.5800	250.000000	238.0400	246.7500	-0.736%	109,439	-6.768%
2026-06-03	237.8300	251.240000	236.0000	248.5800	+4.520%	141,994	-7.454%
2026-06-02	236.9800	246.549800	236.2900	237.8300	-0.589%	63,120	-3.271%
2026-06-01	241.3800	248.375000	239.2400	239.2400	-2.327%	140,765	-3.841%
2026-05-29	243.1900	245.275000	233.0000	244.9400	-0.293%	254,264	-6.079%
2026-05-28	249.4600	254.020000	242.6000	245.6600	-2.380%	214,862	-6.354%
2026-05-27	252.0700	255.300000	243.2500	251.6500	-1.143%	114,106	-8.583%
2026-05-26	254.3800	260.936500	248.9250	254.5600	+0.880%	114,088	-9.628%
2026-05-22	239.0500	252.340000	235.0350	252.3400	+6.878%	84,782	-8.833%
2026-05-21	228.5100	237.082500	228.5100	236.1000	+1.939%	123,075	-2.562%
2026-05-20	225.2100	233.940000	225.2100	231.6100	+3.277%	88,810	-0.674%
2026-05-19	233.2300	233.230000	220.7000	224.2600	-4.361%	40,068	+2.582%
2026-05-18	232.0200	235.600000	226.3650	234.4850	+1.632%	165,415	-1.891%
2026-05-15	232.0200	235.400000	227.1250	230.7200	-4.740%	142,932	-0.290%
2026-05-14	242.9900	242.990000	238.5000	242.2000	+0.950%	16,760	-5.017%
2026-05-13	255.0400	255.850000	234.0900	239.9200	-10.880%	34,916	-4.114%
2026-05-12	263.2650	269.450000	261.6650	269.2100	-0.572%	33,952	-14.546%
2026-05-11	264.7550	276.205000	264.7550	270.7600	+2.031%	37,947	-15.035%
2026-05-08	265.6400	272.701900	259.0450	265.3700	+2.199%	30,940	-13.310%
2026-05-07	255.7900	259.660000	253.2750	259.6600	+1.951%	35,466	-11.403%
2026-05-06	271.1300	271.275000	254.0000	254.6900	-3.149%	47,381	-9.675%
2026-05-05	262.7000	269.985000	262.7000	262.9700	+2.160%	55,515	-12.519%
2026-05-04	258.6800	263.660000	255.0300	257.4100	+0.504%	36,650	-10.629%
2026-05-01	245.0800	263.770000	245.0800	256.1200	+5.204%	53,606	-10.179%
2026-04-30	230.2900	244.290000	216.1000	243.4500	+6.051%	59,567	-5.504%
2026-04-29	226.7500	233.220000	226.4750	229.5600	+1.244%	17,379	+0.213%
2026-04-28	227.4200	229.485000	218.6301	226.7400	-1.340%	27,315	+1.460%
2026-04-27	250.4600	250.460000	222.1200	229.8200	-9.123%	50,027	+0.100%
2026-04-24	246.3700	255.040000	239.8650	252.8900	+2.880%	30,625	-9.032%
2026-04-23	241.1100	251.950000	241.1100	245.8100	+1.755%	32,318	-6.411%
2026-04-22	237.4600	241.570000	233.7200	241.5700	+2.949%	111,168	-4.769%
2026-04-21	236.8100	242.280000	232.6000	234.6500	-0.072%	118,033	-1.960%
2026-04-20	233.4800	238.900000	232.9250	234.8200	+0.085%	124,838	-2.031%
2026-04-17	225.8200	236.750000	224.5850	234.6200	+5.813%	87,721	-1.948%
2026-04-16	218.2750	222.630000	217.8200	221.7300	+2.086%	25,881	+3.752%
2026-04-15	221.9800	222.010000	212.1800	217.2000	-2.483%	32,442	+5.916%
2026-04-14	221.9500	224.220000	218.1150	222.7300	+0.755%	56,689	+3.286%
2026-04-13	222.2000	225.700000	219.4600	221.0600	-0.954%	130,924	+4.067%
2026-04-10	225.9800	227.590000	218.5550	223.1900	+0.310%	150,098	+3.074%
2026-04-09	213.8000	223.430000	213.8000	222.5000	+3.977%	96,245	+3.393%
2026-04-08	211.1200	214.890000	208.7000	213.9900	+8.707%	158,456	+7.505%
2026-04-07	194.8600	197.000000	191.0500	196.8500	+0.352%	107,155	+16.866%
2026-04-06	190.6300	199.825000	187.3500	196.1600	+4.285%	110,710	+17.277%
2026-04-02	179.0000	189.230000	179.0000	188.1000	+0.674%	102,235	+22.302%
2026-04-01	183.3500	193.200000	182.8100	186.8400	+3.685%	78,377	+23.127%
2026-03-31	183.8000	184.680000	174.3800	180.2000	+0.006%	61,020	+27.664%
2026-03-30	192.7700	192.770000	176.4301	180.1900	-5.486%	49,647	+27.671%
2026-03-27	187.7500	192.140000	186.0500	190.6500	+0.131%	81,556	+20.666%
2026-03-26	202.0100	203.205000	190.4000	190.4000	-7.868%	34,329	+20.825%
2026-03-25	211.4000	212.330000	203.9600	206.6600	-0.328%	61,397	+11.318%
2026-03-24	193.4000	207.340000	193.4000	207.3400	+4.480%	55,038	+10.953%
2026-03-23	198.2400	203.045000	196.9600	198.4500	+4.668%	40,474	+15.923%
2026-03-20	199.6900	199.690000	186.3700	189.6000	-5.119%	64,893	+21.334%
2026-03-19	188.9600	200.220000	188.8700	199.8300	+3.889%	103,029	+15.123%
2026-03-18	190.4700	194.560000	183.2587	192.3500	-0.197%	72,465	+19.600%
2026-03-17	192.2400	194.800000	187.3000	192.7300	+1.984%	78,028	+19.364%
2026-03-16	185.6700	188.980000	182.3600	188.9800	+4.768%	123,075	+21.732%
2026-03-13	182.1100	182.110000	175.7000	180.3800	+2.057%	155,240	+27.536%
2026-03-12	177.1300	182.540000	174.3800	176.7450	-3.238%	137,277	+30.159%
2026-03-11	181.3000	183.000000	177.1500	182.6600	+1.469%	106,559	+25.944%
2026-03-10	177.7300	185.800000	177.3700	180.0150	+4.115%	80,910	+27.795%
2026-03-09	166.5200	173.535000	160.9900	172.9000	-0.023%	65,730	+33.054%
2026-03-06	176.3000	181.250000	172.8300	172.9400	-6.240%	32,620	+33.023%
2026-03-05	192.6300	194.720000	183.0000	184.4500	-5.869%	62,446	+24.722%
2026-03-04	197.3800	199.990000	194.1200	195.9500	+0.601%	36,100	+17.402%
2026-03-03	197.9300	200.000000	192.1350	194.7800	-5.050%	27,353	+18.108%
2026-03-02	207.3200	209.940000	204.0000	205.1400	-3.213%	29,449	+12.143%
2026-02-27	211.9850	213.320000	209.0000	211.9500	-0.958%	28,238	+8.540%
2026-02-26	209.5800	215.380000	205.1100	214.0000	-1.455%	76,121	+7.500%
2026-02-25	217.2700	220.680000	215.6200	217.1600	+0.677%	28,125	+5.936%
2026-02-24	217.4300	221.700000	215.7000	215.7000	+0.046%	28,469	+6.653%
2026-02-23	215.4400	222.340000	211.1000	215.6000	-0.190%	31,669	+6.702%
2026-02-20	211.6300	222.700000	211.6300	216.0100	+0.638%	33,895	+6.500%
2026-02-19	205.0200	222.100000	205.0200	214.6400	+3.776%	48,460	+7.179%
2026-02-18	227.4200	227.420000	203.1000	206.8300	-4.263%	87,064	+11.227%
2026-02-17	213.0300	217.450000	207.1501	216.0400	+0.362%	34,352	+6.485%
2026-02-13	207.4713	221.040000	207.0600	215.2600	+1.710%	42,753	+6.871%
2026-02-12	222.0900	226.000000	211.6400	211.6400	-4.300%	38,116	+8.699%
2026-02-11	220.3300	224.950000	213.5100	221.1500	+0.720%	35,324	+4.024%
2026-02-10	212.3750	220.000000	209.6650	219.5700	+3.943%	20,473	+4.773%
2026-02-09	207.0700	211.275000	203.0329	211.2400	+2.628%	37,794	+8.905%
2026-02-06	194.0000	208.150000	194.0000	205.8300	+8.064%	55,372	+11.767%
2026-02-05	190.8700	194.250000	187.9250	190.4700	-0.854%	66,199	+20.780%
2026-02-04	199.4500	199.450000	187.3200	192.1100	-3.656%	79,637	+19.749%
2026-02-03	200.3000	204.000000	196.2500	199.4000	+0.651%	72,918	+15.371%
2026-02-02	184.7000	198.110000	184.7000	198.1100	+7.815%	38,653	+16.122%
2026-01-30	189.1800	192.720000	183.7301	183.7500	-4.511%	63,511	+25.197%
2026-01-29	190.5100	194.610000	188.4900	192.4300	+0.939%	100,727	+19.550%
2026-01-28	194.5000	197.630000	190.0358	190.6400	-0.884%	60,223	+20.672%
2026-01-27	190.1600	193.250000	188.4700	192.3400	+2.412%	110,767	+19.606%
2026-01-26	175.0578	188.800000	175.0578	187.8100	+3.774%	52,399	+22.491%
2026-01-23	184.0800	185.000000	180.9800	180.9800	-2.479%	30,751	+27.113%
2026-01-22	188.1000	189.320000	180.5100	185.5800	-0.759%	36,393	+23.963%
2026-01-21	186.0222	188.120000	181.0000	187.0000	+2.052%	94,041	+23.021%
2026-01-20	179.0400	186.530000	179.0400	183.2400	+0.279%	29,714	+25.546%
2026-01-16	179.0000	184.600000	179.0000	182.7300	+2.095%	76,912	+25.896%
2026-01-15	180.1500	187.730000	176.5150	178.9800	+2.128%	93,609	+28.534%
2026-01-14	177.1800	178.330000	173.9900	175.2500	-0.432%	23,120	+31.270%
2026-01-13	169.6000	178.850000	169.5000	176.0100	+4.105%	62,256	+30.703%
2026-01-12	167.1100	172.265000	166.0500	169.0700	+0.571%	96,813	+36.068%
2026-01-09	161.0000	168.250000	160.0000	168.1100	+5.438%	75,101	+36.845%
2026-01-08	160.6200	160.700000	155.7400	159.4400	-1.061%	86,057	+44.286%
2026-01-07	164.1000	164.610000	159.8000	161.1500	-1.792%	55,618	+42.755%
2026-01-06	154.3000	164.490000	147.1238	164.0900	+6.345%	71,955	+40.197%
2026-01-05	152.8900	156.640000	152.5000	154.3000	+0.922%	76,318	+49.093%
2026-01-02	152.0300	156.500000	152.0300	152.8900	+0.718%	37,793	+50.468%
2025-12-31	154.6000	155.550000	151.0000	151.8000	-1.963%	39,271	+51.548%
2025-12-30	154.0000	155.580000	153.4100	154.8400	+0.761%	25,649	+48.573%
2025-12-29	156.1500	156.440000	151.3000	153.6700	-2.364%	47,493	+49.704%
2025-12-26	156.8200	157.390000	156.0400	157.3900	+0.242%	12,883	+46.166%
2025-12-24	158.4000	158.500000	154.4100	157.0100	-0.330%	43,030	+46.519%
2025-12-23	153.5700	158.700000	153.3100	157.5300	+1.862%	13,134	+46.036%
2025-12-22	153.8000	159.525000	153.7000	154.6500	+1.145%	33,535	+48.755%
2025-12-19	147.5300	153.280000	147.5300	152.9000	+3.696%	30,778	+50.458%
2025-12-18	144.1900	149.147500	144.1900	147.4500	+3.685%	18,792	+56.019%
2025-12-17	152.2500	152.250000	142.2100	142.2100	-6.784%	42,391	+61.768%
2025-12-16	149.7000	152.600000	149.5000	152.5600	-0.385%	16,993	+50.793%
2025-12-15	152.1000	154.730000	152.0933	153.1500	+1.390%	8,679	+50.212%
2025-12-12	149.9800	152.560000	146.4000	151.0500	-2.799%	19,616	+52.301%
2025-12-11	150.5000	158.320000	150.0000	155.4000	+2.223%	22,832	+48.037%
2025-12-10	144.9000	152.900999	144.9000	152.0200	+4.546%	20,469	+51.329%
2025-12-09	150.1000	150.400000	144.9600	145.4100	-2.879%	31,145	+58.208%
2025-12-08	147.8800	150.390000	146.1559	149.7200	+3.148%	24,075	+53.653%
2025-12-05	142.6800	146.592400	142.6800	145.1500	+2.046%	47,702	+58.491%
2025-12-04	139.3900	142.885000	138.8300	142.2400	+2.081%	41,401	+61.734%
2025-12-03	136.3500	139.340000	134.9800	139.3400	+1.464%	17,547	+65.100%
2025-12-02	134.1200	138.150000	134.1200	137.3300	+3.998%	13,908	+67.516%
2025-12-01	130.0000	133.995000	130.0000	132.0500	+0.388%	5,871	+74.214%
2025-11-28	130.0000	132.450000	130.0000	131.5400	+1.851%	10,494	+74.890%
2025-11-26	128.1000	129.815000	127.5000	129.1500	+2.095%	11,720	+78.126%
2025-11-25	126.7000	127.000000	123.7100	126.5000	+0.119%	16,365	+81.858%
2025-11-24	119.8000	126.770000	118.5800	126.3500	+4.829%	31,125	+82.074%
2025-11-21	116.3500	120.530000	114.8700	120.5300	+5.710%	42,558	+90.865%
2025-11-20	125.8800	129.895000	114.0200	114.0200	-6.846%	94,783	+101.763%
2025-11-19	119.0100	123.540000	119.0100	122.4000	+2.418%	75,951	+87.949%
2025-11-18	116.8450	120.170000	116.2000	119.5100	+2.628%	37,585	+92.494%
2025-11-17	120.5900	122.000000	116.0100	116.4500	-4.038%	63,717	+97.553%
2025-11-14	122.9000	123.400000	121.3500	121.3500	-1.261%	13,291	+89.576%
2025-11-13	131.3700	131.370000	121.4600	122.9000	-6.447%	21,571	+87.185%
2025-11-12	130.8400	135.140000	130.3300	131.3700	-0.235%	17,160	+75.116%
2025-11-11	142.6200	142.620000	130.9900	131.6800	-7.664%	10,671	+74.704%
2025-11-10	139.0200	142.700000	136.5900	142.6100	+4.262%	18,631	+61.314%
2025-11-07	138.9600	138.960000	134.7400	136.7800	-1.936%	21,571	+68.190%
2025-11-06	135.7000	140.030000	135.7000	139.4800	+1.087%	11,013	+64.934%
2025-11-05	137.5600	140.730000	135.8000	137.9800	+2.526%	14,274	+66.727%
2025-11-04	135.6900	138.760000	134.3000	134.5800	-3.340%	17,326	+70.939%
2025-11-03	136.0100	141.110000	132.9000	139.2300	+1.828%	8,996	+65.230%
2025-10-31	133.0000	136.730000	131.0500	136.7300	+3.764%	4,688	+68.251%
2025-10-30	137.8100	137.810000	119.8500	131.7700	-3.096%	11,170	+74.585%
2025-10-29	138.8000	141.000000	134.6700	135.9800	-2.173%	20,559	+69.179%
2025-10-28	138.0000	140.550000	137.3300	139.0000	-0.180%	13,480	+65.504%
2025-10-27	140.1000	141.499900	137.2900	139.2500	+0.368%	25,729	+65.206%
2025-10-24	137.5000	140.500000	137.0000	138.7400	+2.645%	31,587	+65.814%
2025-10-23	128.4000	135.165000	128.4000	135.1650	+6.095%	13,191	+70.199%
2025-10-22	127.9350	127.935000	123.5800	127.4000	+0.141%	8,416	+80.573%
2025-10-21	125.5000	128.500000	125.5000	127.2200	+1.379%	17,545	+80.828%
2025-10-20	125.4800	127.470000	123.8100	125.4900	+1.628%	29,009	+83.321%
2025-10-17	125.7100	127.000000	120.8600	123.4800	-1.413%	15,902	+86.305%
2025-10-16	121.2900	127.600000	121.2900	125.2500	+5.120%	19,492	+83.673%
2025-10-15	119.6400	121.390000	117.9900	119.1500	+2.345%	7,673	+93.076%
2025-10-14	115.5700	118.395000	114.3800	116.4200	+1.112%	12,373	+97.604%
2025-10-13	115.1400	115.140000	115.1400	115.1400	+4.039%	2,885	+99.800%
2025-10-10	117.2800	117.280000	110.6700	110.6700	-4.190%	5,235	+107.870%
2025-10-09	118.3900	119.550000	113.9300	115.5100	-2.234%	6,034	+99.160%
2025-10-08	114.8600	119.840000	114.8600	118.1500	+3.822%	7,724	+94.710%
2025-10-07	113.0100	114.470000	112.3222	113.8000	-0.202%	3,511	+102.153%
2025-10-06	113.5000	118.625600	113.5000	114.0300	+0.582%	5,544	+101.745%
2025-10-03	115.0000	115.000000	113.3700	113.3700	-3.078%	2,296	+102.920%
2025-10-02	118.3100	118.600000	116.9700	116.9700	-0.780%	4,075	+96.674%
2025-10-01	121.6400	121.640000	115.5300	117.8900	+1.324%	3,490	+95.140%
2025-09-30	116.3000	117.310000	116.0701	116.3500	+0.233%	3,226	+97.722%
2025-09-29	119.0400	119.040000	116.0800	116.0800	-2.470%	2,869	+98.182%
2025-09-26	119.2400	119.890000	119.0200	119.0200	-0.560%	3,822	+93.287%
2025-09-25	119.0000	121.130000	118.8100	119.6900	+0.394%	7,617	+92.205%
2025-09-24	122.8444	122.844400	119.2200	119.2200	-2.014%	11,864	+92.963%
2025-09-23	124.3500	124.350000	121.6700	121.6700	-0.678%	3,311	+89.077%
2025-09-22	117.6100	123.000000	117.6100	122.5000	+3.717%	5,188	+87.796%
2025-09-19	124.6300	124.630000	117.6200	118.1100	-5.489%	20,587	+94.776%
2025-09-18	124.5500	126.500000	124.5500	124.9700	+1.925%	13,821	+84.084%
2025-09-17	125.7000	125.700000	122.6100	122.6100	-1.589%	9,325	+87.627%
2025-09-16	122.9500	124.590000	122.9500	124.5900	+2.358%	2,935	+84.646%
2025-09-15	119.2700	121.720000	119.2700	121.7200	+2.961%	3,377	+88.999%
2025-09-12	119.5000	119.500000	118.2200	118.2200	-5.257%	2,172	+94.595%
2025-09-11	118.0000	126.800000	118.0000	124.7800	+5.746%	15,719	+84.364%
2025-09-10	118.0800	118.250000	117.6650	118.0000	-0.782%	13,707	+94.958%
2025-09-09	117.2700	119.690000	117.1100	118.9300	+2.033%	8,266	+93.433%
2025-09-08	118.2200	118.220000	116.5600	116.5600	-0.863%	5,745	+97.366%
2025-09-05	119.0000	119.650000	116.0000	117.5750	-0.848%	14,981	+95.662%
2025-09-04	118.7000	120.740000	118.3500	118.5800	+1.091%	40,007	+94.004%
2025-09-03	117.0100	118.910000	117.0100	117.3000	+1.313%	8,984	+96.121%
2025-09-02	110.6700	116.000000	110.6700	115.7800	+1.180%	9,770	+98.696%
2025-08-29	114.3900	115.130000	113.0000	114.4300	-0.694%	6,134	+101.040%
2025-08-28	117.9012	117.901200	114.3400	115.2300	-2.587%	3,170	+99.644%
2025-08-27	118.0000	119.040000	117.9000	118.2900	+0.459%	16,426	+94.480%
2025-08-26	117.8100	118.550000	117.1100	117.7500	+0.564%	12,884	+95.372%
2025-08-25	114.6100	117.445000	114.6100	117.0900	+2.693%	3,105	+96.473%
2025-08-22	111.0000	115.000000	111.0000	114.0200	+4.510%	13,723	+101.763%
2025-08-21	108.0300	109.695000	108.0300	109.1000	+0.962%	2,502	+110.862%
2025-08-20	108.0000	108.060000	108.0000	108.0600	+0.111%	3,048	+112.891%
2025-08-19	112.0000	112.000000	107.5100	107.9400	-3.634%	8,084	+113.128%
2025-08-18	112.0000	112.300000	112.0000	112.0100	-0.276%	4,357	+105.383%
2025-08-15	114.0300	114.030000	112.0001	112.3200	-1.179%	3,987	+104.817%
2025-08-14	114.9000	114.900000	112.9000	113.6600	-2.572%	7,003	+102.402%
2025-08-13	118.7900	118.790000	116.3000	116.6600	-0.596%	5,926	+97.197%
2025-08-12	115.4600	118.270000	115.4600	117.3600	+5.077%	7,535	+96.021%
2025-08-11	115.8800	116.609300	111.3500	111.6900	-3.616%	7,407	+105.972%
2025-08-08	119.2900	119.300000	115.8800	115.8800	-1.042%	6,418	+98.524%
2025-08-07	118.4825	118.482500	117.1000	117.1000	+0.308%	2,375	+96.456%
2025-08-06	116.8200	116.880000	115.9650	116.7400	-1.269%	2,694	+97.062%
2025-08-05	115.9300	119.000000	115.9300	118.2400	+1.878%	11,626	+94.562%
2025-08-04	115.5300	116.060000	115.5300	116.0600	+3.996%	2,487	+98.216%
2025-08-01	111.2400	112.765000	111.2400	111.6000	-2.558%	4,358	+106.138%
2025-07-31	110.4800	116.190000	110.4800	114.5300	+3.078%	7,789	+100.864%
2025-07-30	115.0000	117.230000	109.8050	111.1100	-4.050%	9,897	+107.047%
2025-07-29	113.6300	116.269200	113.6300	115.8000	+1.910%	11,333	+98.661%
2025-07-28	110.2500	114.500000	105.9750	113.6300	+3.422%	26,364	+102.455%
2025-07-25	94.1500	111.560000	94.1500	109.8700	+20.208%	15,196	+109.384%
2025-07-24	94.3300	95.600000	91.4000	91.4000	-3.137%	3,442	+151.696%
2025-07-23	95.2588	95.830000	94.3600	94.3600	+0.383%	7,027	+143.800%
2025-07-22	93.3000	94.665000	91.0000	94.0000	+2.341%	5,366	+144.734%
2025-07-21	90.5400	92.610000	90.5400	91.8500	+0.934%	3,146	+150.463%
2025-07-18	92.1400	92.140000	89.5500	91.0000	-0.536%	6,199	+152.802%
2025-07-17	94.0700	94.070000	91.3050	91.4900	+2.361%	5,262	+151.448%
2025-07-16	88.3900	89.380000	87.9000	89.3800	+0.247%	3,834	+157.384%
2025-07-15	92.4300	92.650000	89.1600	89.1600	-2.685%	4,179	+158.019%
2025-07-14	91.0900	91.790000	89.7901	91.6200	-0.413%	8,247	+151.091%
2025-07-11	92.3710	92.371000	92.0000	92.0000	-2.128%	1,572	+150.054%
2025-07-10	93.0000	94.000000	92.4600	94.0000	+0.267%	2,672	+144.734%
2025-07-09	93.3900	93.750000	93.3600	93.7500	+0.482%	2,296	+145.387%
2025-07-08	92.9100	93.620000	92.9100	93.3000	+3.151%	5,255	+146.570%
2025-07-07	93.5000	93.500000	90.3100	90.4500	-3.200%	4,917	+154.339%
2025-07-03	91.4800	93.650000	90.6600	93.4400	+4.356%	8,470	+146.201%
2025-07-02	89.3800	90.749900	87.6700	89.5400	+1.061%	11,214	+156.924%
2025-07-01	88.8100	90.390000	88.6000	88.6000	-1.391%	5,872	+159.650%
2025-06-30	89.3500	90.280000	89.2050	89.8500	+1.640%	5,851	+156.038%
2025-06-27	85.0000	88.970000	85.0000	88.4000	+4.504%	38,267	+160.238%
2025-06-26	84.0000	84.590000	84.0000	84.5900	+2.384%	2,472	+171.959%
2025-06-25	83.0200	84.140000	82.6200	82.6200	-0.590%	9,507	+178.443%
2025-06-24	86.0000	86.000000	82.9100	83.1100	-2.120%	5,186	+176.802%
2025-06-23	82.2500	85.090000	81.8217	84.9100	+5.478%	10,954	+170.934%
2025-06-20	82.1500	82.150000	78.9050	80.5000	-1.045%	10,257	+185.776%
2025-06-18	80.0054	82.000000	80.0054	81.3500	+1.993%	2,981	+182.790%
2025-06-17	80.0400	80.040000	78.8500	79.7600	-2.027%	5,415	+188.428%
2025-06-16	79.9900	81.780000	79.9900	81.4100	+4.012%	8,477	+182.582%
2025-06-13	77.7445	78.700000	76.9200	78.2700	-1.893%	11,052	+193.918%
2025-06-12	76.3650	80.390000	76.0250	79.7800	+4.974%	63,539	+188.355%
2025-06-11	70.1000	76.120000	69.5000	76.0000	+9.258%	39,674	+202.697%
2025-06-10	68.8000	70.300000	68.5500	69.5600	+1.105%	19,891	+230.722%
2025-06-09	67.5300	69.170000	67.5300	68.8000	+2.549%	4,826	+234.375%
2025-06-06	67.5000	67.500000	66.5000	67.0900	+1.575%	11,442	+242.898%
2025-06-05	65.8000	67.679900	65.8000	66.0500	+0.212%	6,750	+248.297%
2025-06-04	65.1600	65.990000	64.6100	65.9100	+0.703%	6,607	+249.037%
2025-06-03	65.3897	66.460000	65.2500	65.4500	+3.087%	7,584	+251.490%
2025-06-02	62.7900	64.035000	62.7812	63.4900	-0.031%	15,504	+262.341%
2025-05-30	64.1100	64.720000	63.5100	63.5100	-3.918%	5,888	+262.226%
2025-05-29	64.7400	66.100000	64.7400	66.1000	+1.599%	3,627	+248.033%
2025-05-28	65.3600	65.560000	64.9300	65.0600	-1.170%	4,900	+253.597%
2025-05-27	65.8300	65.830000	65.8300	65.8300	+2.173%	1,788	+249.461%
2025-05-23	63.0100	64.430000	63.0100	64.4300	-1.634%	4,442	+257.054%
2025-05-22	65.8000	66.000000	64.3200	65.5000	+0.031%	4,171	+251.221%
2025-05-21	66.1500	66.150000	64.5000	65.4800	-2.964%	5,600	+251.329%
2025-05-20	67.8800	68.270000	66.8700	67.4800	-0.384%	4,321	+240.916%
2025-05-19	68.4200	68.420000	67.7400	67.7400	-2.265%	2,597	+239.607%
2025-05-16	71.9400	71.940000	69.3100	69.3100	-3.589%	2,862	+231.915%
2025-05-15	72.2700	72.500000	71.8600	71.8900	+0.056%	2,367	+220.003%
2025-05-14	72.6500	72.650000	71.8500	71.8500	-1.101%	2,896	+220.181%
2025-05-13	71.9963	72.770000	71.9150	72.6500	+2.123%	3,354	+216.655%
2025-05-12	67.4200	71.140000	67.4200	71.1400	+9.767%	5,378	+223.376%
2025-05-09	65.2400	65.240000	64.7000	64.8100	-0.674%	4,375	+254.961%
2025-05-08	63.0900	66.242800	63.0900	65.2500	+3.918%	5,028	+252.567%
2025-05-07	63.5900	64.315000	62.0000	62.7900	-0.333%	3,918	+266.380%
2025-05-06	62.6700	63.540000	62.0100	63.0000	-1.161%	3,799	+265.159%
2025-05-05	63.9200	63.920000	63.7400	63.7400	-0.562%	2,157	+260.919%
2025-05-02	63.2000	64.710100	63.2000	64.1000	+2.070%	1,939	+258.892%
2025-05-01	61.7000	63.420000	61.7000	62.8000	+2.280%	5,498	+266.322%
2025-04-30	62.0100	62.930000	60.9700	61.4000	-5.247%	6,785	+274.674%
2025-04-29	64.8000	64.800000	64.8000	64.8000	+0.465%	1,330	+255.015%
2025-04-28	65.0300	65.030000	64.5000	64.5000	-3.153%	1,708	+256.667%
2025-04-25	59.9100	66.690000	59.9100	66.6000	+0.301%	6,454	+245.420%
2025-04-24	64.4000	66.400000	63.6000	66.4000	+4.947%	4,120	+246.461%
2025-04-23	64.9000	68.390000	62.9500	63.2700	+0.285%	6,569	+263.600%
2025-04-22	63.0200	63.190000	63.0200	63.0900	+0.944%	1,832	+264.638%
2025-04-21	64.9600	64.960000	62.1500	62.5000	-5.603%	6,261	+268.080%
2025-04-17	65.2100	66.720000	61.7700	66.2100	+2.302%	3,584	+247.455%
2025-04-16	63.7962	64.720000	63.5000	64.7200	-0.431%	4,071	+255.454%
2025-04-15	66.3470	66.347000	65.0000	65.0000	-2.913%	3,898	+253.923%
2025-04-14	66.4900	67.630000	65.0000	66.9500	+1.825%	6,172	+243.615%
2025-04-11	65.7500	65.750000	65.7500	65.7500	+3.251%	1,967	+249.886%
2025-04-10	65.7000	65.700000	61.8900	63.6800	-6.353%	4,963	+261.259%
2025-04-09	59.6800	69.770000	59.6800	68.0000	+12.695%	9,540	+238.309%
2025-04-08	58.4600	63.760000	58.4600	60.3400	-1.001%	7,752	+281.256%
2025-04-07	53.9500	64.730000	53.9500	60.9500	+2.679%	6,974	+277.441%
2025-04-04	61.0600	61.060000	57.8517	59.3600	-7.236%	8,090	+287.551%
2025-04-03	70.0400	70.050000	63.9900	63.9900	-13.585%	7,920	+259.509%
2025-04-02	71.2900	74.050000	71.2900	74.0500	+2.138%	4,149	+210.668%
2025-04-01	71.5600	73.600000	71.5600	72.5000	+0.611%	2,998	+217.310%
2025-03-31	70.8600	72.060000	70.6100	72.0600	-1.057%	4,964	+219.248%
2025-03-28	73.5900	73.840000	72.8300	72.8300	-3.280%	2,898	+215.873%
2025-03-27	74.2800	75.550000	74.2000	75.3000	+0.965%	4,364	+205.511%
2025-03-26	76.5000	76.500000	74.5800	74.5800	-1.232%	3,817	+208.461%
2025-03-25	76.9373	76.937300	75.5100	75.5100	-0.172%	2,533	+204.662%
2025-03-24	74.5000	76.210000	74.0000	75.6400	+3.744%	4,834	+204.138%
2025-03-21	73.0900	73.480000	72.8700	72.9100	-2.134%	10,179	+215.526%
2025-03-20	73.5200	76.250000	73.5200	74.5000	-1.455%	2,834	+208.792%
2025-03-19	74.0200	75.600000	73.4000	75.6000	+3.152%	3,646	+204.299%
2025-03-18	73.7100	73.910000	72.6700	73.2900	-1.598%	3,210	+213.890%
2025-03-17	75.2300	75.230000	74.4800	74.4800	-2.373%	1,565	+208.875%
2025-03-14	75.1100	76.290000	75.0100	76.2900	+3.486%	2,765	+201.547%
2025-03-13	76.5550	76.555000	73.7200	73.7200	-4.334%	4,685	+212.059%
2025-03-12	77.2000	77.392000	75.2550	77.0600	+0.930%	8,628	+198.534%
2025-03-11	77.0900	77.600000	74.7935	76.3500	-0.896%	6,084	+201.310%
2025-03-10	78.7900	78.980000	76.7700	77.0400	-2.345%	7,770	+198.611%
2025-03-07	78.3100	78.890000	77.3450	78.8900	+1.349%	4,543	+191.609%
2025-03-06	77.2950	77.880000	77.0000	77.8400	-0.562%	2,677	+195.542%
2025-03-05	79.3000	79.670000	77.6214	78.2800	-1.535%	6,724	+193.881%
2025-03-04	79.0000	80.800000	78.6150	79.5000	-0.637%	12,576	+189.371%
2025-03-03	82.0000	83.510000	80.0100	80.0100	-1.840%	5,323	+187.527%
2025-02-28	83.1400	83.140000	80.5400	81.5100	-3.126%	20,291	+182.235%
2025-02-27	86.1900	86.200000	83.4646	84.1400	-1.923%	4,300	+173.413%
2025-02-26	84.2000	85.790000	83.6300	85.7900	+3.624%	5,944	+168.155%
2025-02-25	83.8485	84.470000	82.7900	82.7900	-1.721%	10,293	+177.872%
2025-02-24	84.9300	87.030000	84.2400	84.2400	-0.473%	9,965	+173.089%
2025-02-21	84.1400	89.660000	83.4100	84.6400	+1.353%	12,984	+171.798%
2025-02-20	81.9800	85.000000	81.9800	83.5100	+1.668%	12,026	+175.476%
2025-02-19	83.0000	88.000000	82.1400	82.1400	-2.086%	9,429	+180.071%
2025-02-18	81.7500	83.890000	81.2500	83.8900	+3.364%	7,693	+174.228%
2025-02-14	81.1593	81.650100	81.1593	81.1600	-0.904%	4,029	+183.452%
2025-02-13	80.4350	81.900000	80.4000	81.9000	+1.651%	2,934	+180.891%
2025-02-12	80.0000	81.500000	80.0000	80.5700	-0.012%	12,363	+185.528%
2025-02-11	81.7500	81.750000	80.5500	80.5800	-2.126%	3,678	+185.493%
2025-02-10	81.1100	83.100000	81.1100	82.3300	+0.513%	8,147	+179.424%
2025-02-07	81.8900	82.580000	80.5101	81.9100	-0.643%	6,246	+180.857%
2025-02-06	82.4400	82.440000	82.4400	82.4400	-1.258%	1,006	+179.051%
2025-02-05	82.9800	83.490000	82.9300	83.4900	-0.072%	5,844	+175.542%
2025-02-04	80.9000	84.030000	80.0000	83.5500	+2.805%	4,224	+175.344%
2025-02-03	81.1100	81.920000	80.1500	81.2700	-1.622%	7,928	+183.069%
2025-01-31	90.3700	90.370000	82.3800	82.6100	-8.027%	17,372	+178.477%
2025-01-30	88.0000	89.820000	88.0000	89.8200	+2.663%	17,790	+156.123%
2025-01-29	88.0000	88.000000	87.3000	87.4900	+0.923%	6,652	+162.944%
2025-01-28	86.6500	87.250000	86.1500	86.6900	+0.791%	16,662	+165.371%
2025-01-27	86.1700	86.620000	82.8000	86.0100	-1.478%	11,855	+167.469%
2025-01-24	87.1000	88.000000	86.8700	87.3000	-0.569%	17,999	+163.517%
2025-01-23	87.6200	88.410000	87.3850	87.8000	-0.892%	4,936	+162.016%

document.getElementById("jS9hk5").onerror = function(){this.style.display='none';}; .dark-mode .V398CF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V398CF{ color: #333333; background-color: white; border: 2px solid #333333; }BELFABel Fuse Incstock NASDAQ

BELFA
Bel Fuse Inc
stock NASDAQ