Bel Fuse Inc.
BELFB · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | $209.79 | $211.41 | $192.11 | $195.94 | -9.88% | 420.56K |
| Nov 4, 2026 | $236.58 | $236.58 | $215.85 | $217.43 | -8.82% | 251.18K |
| Nov 3, 2026 | $246.67 | $246.67 | $237.60 | $238.45 | +1.45% | 230.83K |
| Nov 2, 2026 | $240.40 | $250.86 | $234.73 | $235.04 | -0.47% | 188.65K |
| Oct 30, 2026 | $220.93 | $237.10 | $220.93 | $236.15 | +0.18% | 287.96K |
| Oct 29, 2026 | $239.94 | $241.73 | $227.74 | $235.73 | +3.49% | 308.28K |
| Oct 28, 2026 | $230.50 | $232.90 | $218.98 | $227.77 | +1.78% | 170.25K |
| Oct 27, 2026 | $217.31 | $223.90 | $212.72 | $223.79 | +6.87% | 191.36K |
| Oct 26, 2026 | $204.85 | $212.79 | $201.50 | $209.41 | +4.96% | 161.97K |
| Oct 23, 2026 | $196.91 | $203.63 | $194.25 | $199.51 | -0.15% | 183.12K |
| Oct 22, 2026 | $209.14 | $213.97 | $199.24 | $199.81 | -9.40% | 147.96K |
| Oct 21, 2026 | $215.57 | $221.70 | $214.01 | $220.55 | +3.84% | 203.59K |
| Oct 20, 2026 | $210.84 | $216.81 | $205.16 | $212.40 | -1.47% | 152.44K |
| Oct 19, 2026 | $216.02 | $220.00 | $212.20 | $215.57 | +3.78% | 181.63K |
| Oct 16, 2026 | $218.74 | $218.74 | $206.73 | $207.72 | -5.18% | 238.92K |
| Oct 15, 2026 | $217.98 | $220.08 | $208.33 | $219.07 | -1.95% | 203.59K |
| Oct 14, 2026 | $229.61 | $234.02 | $221.83 | $223.43 | -5.03% | 151.78K |
| Oct 13, 2026 | $232.41 | $236.43 | $227.86 | $235.26 | -1.32% | 144.97K |
| Oct 12, 2026 | $241.42 | $243.44 | $237.63 | $238.41 | -2.49% | 97.70K |
| Oct 9, 2026 | $249.51 | $249.88 | $242.49 | $244.50 | +0.82% | 107.01K |
| Oct 8, 2026 | $245.62 | $248.52 | $240.34 | $242.50 | -1.71% | 148.40K |
| Oct 7, 2026 | $256.97 | $257.35 | $245.72 | $246.72 | -5.20% | 158.34K |
| Oct 6, 2026 | $262.08 | $263.67 | $258.68 | $260.26 | +1.02% | 166.72K |
| Oct 5, 2026 | $257.50 | $260.82 | $253.01 | $257.63 | -0.12% | 122.64K |
| Oct 2, 2026 | $258.92 | $261.58 | $254.51 | $257.94 | +2.32% | 145.95K |
| Oct 1, 2026 | $244.49 | $254.25 | $242.00 | $252.09 | +3.26% | 161.16K |
| Sep 30, 2026 | $247.97 | $247.97 | $240.49 | $244.12 | -0.55% | 202.78K |
| Sep 29, 2026 | $248.82 | $252.00 | $242.55 | $245.48 | -1.04% | 110.57K |
| Sep 28, 2026 | $252.69 | $254.55 | $243.41 | $248.07 | -1.83% | 171.27K |
| Sep 25, 2026 | $255.40 | $259.12 | $252.39 | $252.69 | +0.69% | 141.31K |
| Sep 24, 2026 | $247.25 | $253.80 | $244.76 | $250.96 | -1.23% | 104.96K |
| Sep 23, 2026 | $250.34 | $257.30 | $247.50 | $254.08 | +1.81% | 212.24K |
| Sep 22, 2026 | $243.46 | $250.00 | $241.77 | $249.56 | +2.51% | 142.68K |
| Sep 21, 2026 | $245.60 | $246.40 | $240.47 | $243.46 | +0.62% | 147.98K |
| Sep 18, 2026 | $240.04 | $243.35 | $238.71 | $241.97 | +1.55% | 160.76K |
| Sep 17, 2026 | $243.87 | $243.87 | $236.70 | $238.27 | +1.56% | 144.20K |
| Sep 16, 2026 | $232.95 | $238.04 | $230.81 | $234.60 | +1.23% | 117.56K |
| Sep 15, 2026 | $233.59 | $236.29 | $227.58 | $231.75 | +0.59% | 203.18K |
| Sep 14, 2026 | $238.28 | $241.81 | $229.08 | $230.39 | -7.98% | 171.08K |
| Sep 11, 2026 | $247.91 | $252.88 | $247.11 | $250.36 | +3.03% | 95.96K |
| Sep 10, 2026 | $244.06 | $247.62 | $240.00 | $243.00 | -1.22% | 157.21K |
| Sep 9, 2026 | $246.13 | $250.55 | $244.14 | $246.01 | -0.71% | 98.31K |
| Sep 8, 2026 | $245.43 | $252.26 | $243.09 | $247.76 | +1.63% | 144.34K |
| Sep 4, 2026 | $241.41 | $252.47 | $241.25 | $243.79 | +1.63% | 145.72K |
| Sep 3, 2026 | $237.22 | $243.18 | $231.76 | $239.89 | -0.34% | 126.31K |
| Sep 2, 2026 | $244.60 | $244.97 | $238.05 | $240.71 | -1.11% | 164.38K |
| Sep 1, 2026 | $246.62 | $247.62 | $240.64 | $243.42 | -2.35% | 161.34K |
| Aug 31, 2026 | $248.69 | $251.68 | $242.81 | $249.28 | +0.24% | 231.70K |
| Aug 28, 2026 | $257.80 | $258.19 | $247.34 | $248.69 | -3.47% | 141.81K |
| Aug 27, 2026 | $258.94 | $260.21 | $253.46 | $257.64 | +0.99% | 145.21K |
| Aug 26, 2026 | $251.21 | $257.66 | $251.21 | $255.11 | +2.01% | 136.16K |
| Aug 25, 2026 | $255.11 | $256.96 | $247.01 | $250.09 | +0.85% | 135.00K |
| Aug 24, 2026 | $251.44 | $251.44 | $244.66 | $247.98 | -2.93% | 156.08K |
| Aug 21, 2026 | $265.97 | $265.97 | $254.50 | $255.46 | -2.66% | 144.26K |
| Aug 20, 2026 | $261.95 | $266.60 | $257.28 | $262.43 | -0.55% | 107.81K |
| Aug 19, 2026 | $280.86 | $280.86 | $261.00 | $263.87 | -4.38% | 203.46K |
| Aug 18, 2026 | $288.01 | $292.46 | $271.76 | $275.97 | -7.36% | 164.84K |
| Aug 17, 2026 | $294.43 | $302.02 | $292.41 | $297.91 | +2.70% | 141.83K |
| Aug 14, 2026 | $289.86 | $294.48 | $285.73 | $290.08 | +1.42% | 139.50K |
| Aug 13, 2026 | $296.04 | $296.65 | $284.87 | $286.01 | — | 175.00K |