BELFB(BELFB)
BELFB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $232.41 | $236.43 | $227.86 | $235.26 | 144,971 |
| 10/12/2026 | $241.42 | $243.44 | $237.63 | $238.41 | 97,704 |
| 10/9/2026 | $249.51 | $249.88 | $242.49 | $244.50 | 107,008 |
| 10/8/2026 | $245.62 | $248.52 | $240.34 | $242.50 | 148,400 |
| 10/7/2026 | $256.97 | $257.35 | $245.72 | $246.72 | 158,338 |
| 10/6/2026 | $262.08 | $263.67 | $258.68 | $260.26 | 166,724 |
| 10/5/2026 | $257.50 | $260.82 | $253.01 | $257.63 | 122,643 |
| 10/2/2026 | $258.92 | $261.58 | $254.51 | $257.94 | 145,952 |
| 10/1/2026 | $244.49 | $254.25 | $242.00 | $252.09 | 161,200 |
| 9/30/2026 | $247.97 | $247.97 | $240.49 | $244.12 | 202,800 |
| 9/29/2026 | $248.82 | $252.00 | $242.55 | $245.48 | 110,600 |
| 9/28/2026 | $252.69 | $254.55 | $243.41 | $248.07 | 171,270 |
| 9/25/2026 | $255.40 | $259.12 | $252.39 | $252.69 | 141,313 |
| 9/24/2026 | $247.25 | $253.80 | $244.76 | $250.96 | 105,000 |
| 9/23/2026 | $250.34 | $257.30 | $247.50 | $254.08 | 212,237 |
| 9/22/2026 | $243.46 | $250.00 | $241.77 | $249.56 | 142,700 |
| 9/21/2026 | $245.60 | $246.40 | $240.47 | $243.46 | 148,000 |
| 9/18/2026 | $240.04 | $243.35 | $238.71 | $241.97 | 160,800 |
| 9/17/2026 | $243.87 | $243.87 | $236.70 | $238.27 | 144,201 |
| 9/16/2026 | $232.95 | $238.04 | $230.81 | $234.60 | 117,600 |
| 9/15/2026 | $233.59 | $236.29 | $227.58 | $231.75 | 203,200 |
| 9/14/2026 | $238.28 | $241.81 | $229.08 | $230.39 | 171,084 |
| 9/11/2026 | $247.91 | $252.88 | $247.11 | $250.36 | 96,000 |
| 9/10/2026 | $244.06 | $247.62 | $240.00 | $243.00 | 157,212 |
| 9/9/2026 | $246.13 | $250.55 | $244.14 | $246.01 | 98,305 |
| 9/8/2026 | $245.43 | $252.26 | $243.09 | $247.76 | 144,337 |
| 9/4/2026 | $241.41 | $252.47 | $241.25 | $243.79 | 145,721 |
| 9/3/2026 | $237.22 | $243.18 | $231.76 | $239.89 | 126,315 |
| 9/2/2026 | $244.60 | $244.97 | $238.05 | $240.71 | 164,400 |
| 9/1/2026 | $246.62 | $247.62 | $240.64 | $243.42 | 161,342 |
| 8/31/2026 | $248.69 | $251.68 | $242.81 | $249.28 | 231,700 |
| 8/28/2026 | $257.80 | $258.19 | $247.34 | $248.69 | 141,805 |
| 8/27/2026 | $258.94 | $260.21 | $253.46 | $257.64 | 145,205 |
| 8/26/2026 | $251.21 | $257.66 | $251.21 | $255.11 | 136,160 |
| 8/25/2026 | $255.11 | $256.96 | $247.01 | $250.09 | 135,000 |
| 8/24/2026 | $251.44 | $251.44 | $244.66 | $247.98 | 156,100 |
| 8/21/2026 | $265.97 | $265.97 | $254.50 | $255.46 | 144,300 |
| 8/20/2026 | $261.95 | $266.60 | $257.28 | $262.43 | 107,805 |
| 8/19/2026 | $280.86 | $280.86 | $261.00 | $263.87 | 203,500 |
| 8/18/2026 | $288.01 | $292.46 | $271.76 | $275.97 | 164,842 |
| 8/17/2026 | $294.43 | $302.02 | $292.41 | $297.91 | 141,828 |
| 8/14/2026 | $289.86 | $294.48 | $285.73 | $290.08 | 139,500 |
| 8/13/2026 | $296.04 | $296.65 | $284.87 | $286.01 | 175,001 |
| 8/12/2026 | $300.00 | $301.20 | $291.20 | $294.45 | 162,400 |
| 8/11/2026 | $286.55 | $293.94 | $286.55 | $290.10 | 102,038 |
| 8/10/2026 | $293.42 | $300.72 | $283.72 | $284.21 | 162,800 |
| 8/7/2026 | $291.06 | $297.68 | $288.45 | $291.59 | 161,118 |
| 8/6/2026 | $291.64 | $303.98 | $285.11 | $289.40 | 182,800 |
| 8/5/2026 | $300.06 | $306.32 | $293.72 | $294.01 | 276,800 |
| 8/4/2026 | $286.00 | $303.98 | $281.55 | $300.64 | 443,003 |
| 8/3/2026 | $267.69 | $275.40 | $259.66 | $274.83 | 304,300 |
| 7/31/2026 | $269.19 | $283.65 | $266.82 | $271.97 | 421,516 |
| 7/30/2026 | $252.66 | $263.44 | $240.00 | $253.41 | 494,323 |
| 7/29/2026 | $250.14 | $253.32 | $235.76 | $242.43 | 418,800 |
| 7/28/2026 | $262.06 | $264.71 | $248.01 | $250.97 | 414,833 |
| 7/27/2026 | $274.19 | $279.40 | $249.66 | $270.26 | 276,500 |
| 7/24/2026 | $285.93 | $287.75 | $272.80 | $272.80 | 273,518 |
| 7/23/2026 | $281.85 | $291.43 | $280.45 | $285.92 | 141,300 |
| 7/22/2026 | $275.12 | $286.68 | $275.12 | $282.06 | 256,213 |
| 7/21/2026 | $275.37 | $284.19 | $269.54 | $281.51 | 155,700 |
| 7/20/2026 | $274.44 | $278.16 | $265.17 | $266.11 | 214,847 |
| 7/17/2026 | $265.31 | $277.73 | $257.75 | $270.56 | 259,223 |
| 7/16/2026 | $269.69 | $271.89 | $260.95 | $266.80 | 412,711 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
