Bel Fuse Inc.BELFANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $184.70 | $198.12 | $184.70 | $198.11 | 38,617 |
| 1/30/2026 | $189.18 | $192.72 | $183.73 | $183.75 | 63,511 |
| 1/29/2026 | $190.51 | $194.61 | $188.49 | $192.43 | 100,727 |
| 1/28/2026 | $194.50 | $197.63 | $190.04 | $190.64 | 60,223 |
| 1/27/2026 | $190.16 | $193.25 | $188.47 | $192.34 | 110,800 |
| 1/26/2026 | $175.06 | $188.80 | $175.06 | $187.81 | 52,400 |
| 1/23/2026 | $184.08 | $185.00 | $180.98 | $180.98 | 30,800 |
| 1/22/2026 | $188.10 | $189.32 | $180.51 | $185.58 | 36,400 |
| 1/21/2026 | $186.02 | $188.12 | $181.00 | $187.00 | 94,041 |
| 1/20/2026 | $179.04 | $186.53 | $179.04 | $183.24 | 29,714 |
| 1/16/2026 | $179.00 | $184.60 | $179.00 | $182.73 | 76,912 |
| 1/15/2026 | $180.15 | $187.73 | $176.52 | $178.98 | 93,609 |
| 1/14/2026 | $177.18 | $178.33 | $173.99 | $175.25 | 23,120 |
| 1/13/2026 | $169.60 | $178.85 | $169.50 | $176.01 | 62,300 |
| 1/12/2026 | $167.11 | $172.27 | $166.05 | $169.07 | 96,813 |
| 1/9/2026 | $161.00 | $168.25 | $160.00 | $168.11 | 76,400 |
| 1/8/2026 | $160.62 | $160.70 | $155.74 | $159.44 | 86,100 |
| 1/7/2026 | $164.10 | $164.61 | $159.80 | $161.15 | 55,618 |
| 1/6/2026 | $154.30 | $164.49 | $147.12 | $164.09 | 72,000 |
| 1/5/2026 | $152.89 | $156.64 | $152.50 | $154.30 | 76,318 |
| 1/2/2026 | $152.03 | $156.50 | $152.03 | $152.89 | 37,793 |
| 12/31/2025 | $154.60 | $155.55 | $151.00 | $151.80 | 39,300 |
| 12/30/2025 | $154.00 | $155.58 | $153.41 | $154.84 | 25,649 |
| 12/29/2025 | $156.15 | $156.44 | $151.30 | $153.67 | 47,500 |
| 12/26/2025 | $156.82 | $157.39 | $156.04 | $157.39 | 12,900 |
| 12/24/2025 | $158.40 | $158.50 | $154.41 | $157.01 | 43,030 |
| 12/23/2025 | $153.57 | $158.70 | $153.31 | $157.53 | 13,134 |
| 12/22/2025 | $153.80 | $159.53 | $153.70 | $154.65 | 33,535 |
| 12/19/2025 | $147.53 | $153.28 | $147.53 | $152.90 | 30,800 |
| 12/18/2025 | $144.19 | $149.15 | $144.19 | $147.45 | 18,800 |
| 12/17/2025 | $152.25 | $152.25 | $142.21 | $142.21 | 42,400 |
| 12/16/2025 | $149.70 | $152.60 | $149.50 | $152.56 | 17,000 |
| 12/15/2025 | $152.10 | $154.73 | $152.09 | $153.15 | 8,700 |
| 12/12/2025 | $149.98 | $152.56 | $146.40 | $151.05 | 19,616 |
| 12/11/2025 | $150.50 | $158.32 | $150.00 | $155.40 | 22,832 |
| 12/10/2025 | $144.90 | $152.90 | $144.90 | $152.02 | 20,469 |
| 12/9/2025 | $150.10 | $150.40 | $144.96 | $145.41 | 31,145 |
| 12/8/2025 | $147.88 | $150.39 | $146.16 | $149.72 | 24,100 |
| 12/5/2025 | $142.68 | $146.59 | $142.68 | $145.15 | 47,702 |
| 12/4/2025 | $139.39 | $142.89 | $138.83 | $142.24 | 41,401 |
| 12/3/2025 | $136.35 | $139.34 | $134.98 | $139.34 | 17,547 |
| 12/2/2025 | $134.12 | $138.15 | $134.12 | $137.33 | 13,908 |
| 12/1/2025 | $130.00 | $134.00 | $130.00 | $132.05 | 5,900 |
| 11/28/2025 | $130.00 | $132.45 | $130.00 | $131.54 | 10,500 |
| 11/26/2025 | $128.10 | $129.82 | $127.50 | $129.15 | 11,720 |
| 11/25/2025 | $126.70 | $127.00 | $123.71 | $126.50 | 16,400 |
| 11/24/2025 | $119.80 | $126.77 | $118.58 | $126.35 | 31,125 |
| 11/21/2025 | $116.35 | $120.53 | $114.87 | $120.53 | 42,600 |
| 11/20/2025 | $125.88 | $129.90 | $114.02 | $114.02 | 94,800 |
| 11/19/2025 | $119.01 | $123.54 | $119.01 | $122.40 | 76,000 |
| 11/18/2025 | $116.85 | $120.17 | $116.20 | $119.51 | 37,600 |
| 11/17/2025 | $120.59 | $122.00 | $116.01 | $116.45 | 63,717 |
| 11/14/2025 | $122.90 | $123.40 | $121.35 | $121.35 | 13,300 |
| 11/13/2025 | $131.37 | $131.37 | $121.46 | $122.90 | 21,600 |
| 11/12/2025 | $130.84 | $135.14 | $130.33 | $131.37 | 17,160 |
| 11/11/2025 | $142.62 | $142.62 | $130.99 | $131.68 | 10,700 |
| 11/10/2025 | $139.02 | $142.70 | $136.59 | $142.61 | 18,631 |
| 11/7/2025 | $138.96 | $138.96 | $134.74 | $136.78 | 21,600 |
| 11/6/2025 | $135.70 | $140.03 | $135.70 | $139.48 | 11,013 |
| 11/5/2025 | $137.56 | $140.73 | $135.80 | $137.98 | 14,300 |