Bel Fuse Inc. - Class A Common Stock (BELFA)

176.77
-3.41 (-1.89%)
NASDAQ · Last Trade: Oct 15th, 5:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bel Fuse Inc. - Class A Common Stock (BELFA)

DateOpenHighLowCloseVolumeAdjusted Close
10/14/2026184.42187.20177.20180.18113,943180.12
10/13/2026188.22188.99179.70187.9790,139187.91
10/12/2026193.78193.94188.78188.88136,264188.82
10/09/2026197.18198.98194.46195.38138,468195.31
10/08/2026195.12198.83193.34195.13148,245195.06
10/07/2026204.86204.86196.92198.2856,065198.21
10/06/2026210.30212.74208.97209.5846,017209.51
10/05/2026209.61209.61206.50208.7150,154208.64
10/02/2026206.50211.58205.63209.3149,584209.24
10/01/2026197.43206.00195.44203.7566,900203.68
9/30/2026199.32199.32194.25197.7358,997197.66
9/29/2026200.81203.12194.40198.3496,283198.27
9/28/2026203.10204.30195.75200.50130,846200.43
9/25/2026207.00209.25202.95203.1065,337203.03
9/24/2026201.01204.36198.00203.1556,791203.08
9/23/2026203.05207.09200.09204.1664,692204.09
9/22/2026197.62203.23196.28203.2171,876203.14
9/21/2026201.31201.31196.53197.6672,389197.59
9/18/2026196.76199.25193.53198.8378,237198.76
9/17/2026199.79200.70192.70194.82109,545194.75
9/16/2026192.91195.94188.60192.44102,487192.38
9/15/2026193.09193.09188.01190.9255,483190.86
9/14/2026202.00202.00188.55189.3446,745189.28
9/11/2026204.55210.05204.37208.7243,021208.65
9/10/2026197.84204.95197.84202.1162,122202.04
9/09/2026204.94209.98202.22204.10114,703204.03
9/08/2026203.98210.42203.47205.9171,291205.84
9/04/2026202.85208.56200.48202.4275,335202.35
9/03/2026201.28203.21194.40201.65132,826201.58
9/02/2026202.31204.26197.85202.51116,296202.44
9/01/2026202.09204.80200.20202.58127,692202.51
8/31/2026208.29208.38203.75204.77165,302204.70
8/28/2026210.55212.99207.32207.35146,429207.28
8/27/2026213.17215.30210.00213.2396,337213.16
8/26/2026208.47215.28208.47210.7081,336210.63
8/25/2026211.00214.19204.92207.45144,959207.38
8/24/2026213.48213.48203.20206.0887,401206.01
8/21/2026220.69220.84212.56214.31119,939214.24
8/20/2026218.50222.14214.12218.32140,138218.25
8/19/2026230.11230.11214.78220.42123,364220.35
8/18/2026238.03240.53226.11230.8277,095230.74
8/17/2026245.00252.35243.07248.0281,446247.94
8/14/2026235.18242.89234.72242.89115,575242.81
8/13/2026237.76243.60233.01235.44145,952235.36
8/12/2026237.58244.11235.86237.51278,764237.43
8/11/2026230.95237.00229.05234.39316,866234.31
8/10/2026235.04240.22226.77227.70313,197227.62
8/07/2026237.84237.84231.00233.5583,790233.47
8/06/2026230.74245.10225.47232.65118,741232.57
8/05/2026239.86244.01235.37235.51304,825235.43
8/04/2026225.34244.88225.34242.47219,049242.39
8/03/2026221.79224.26211.32219.47191,556219.40
7/31/2026213.00232.16213.00223.13180,381223.06
7/30/2026212.27216.76198.50209.72270,405209.65
7/29/2026207.27210.58194.93202.44190,980202.37
7/28/2026220.70220.70205.25209.95186,279209.88
7/27/2026234.90234.90211.22225.76104,969225.69
7/24/2026238.50240.15231.02233.15242,823233.07
7/23/2026236.00244.17236.00241.33148,075241.25
7/22/2026232.07241.76232.07237.6172,954237.53
7/21/2026230.45238.99230.45236.96122,262236.88
7/20/2026232.82237.30227.04227.04183,241226.96
7/17/2026217.50234.50215.24228.73156,890228.65
7/16/2026227.70229.06220.53225.00174,359224.93