Bel Fuse Inc.BELFBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $201.47 | $216.09 | $201.47 | $215.59 | 172,922 |
| 1/30/2026 | $207.17 | $211.36 | $200.43 | $201.19 | 119,581 |
| 1/29/2026 | $209.26 | $213.69 | $206.80 | $210.44 | 208,571 |
| 1/28/2026 | $210.63 | $214.32 | $206.16 | $207.78 | 137,900 |
| 1/27/2026 | $207.40 | $211.21 | $205.58 | $210.66 | 257,800 |
| 1/26/2026 | $197.13 | $205.91 | $195.00 | $205.17 | 178,200 |
| 1/23/2026 | $199.77 | $199.77 | $193.90 | $196.50 | 114,100 |
| 1/22/2026 | $203.66 | $204.29 | $193.65 | $200.29 | 124,900 |
| 1/21/2026 | $202.31 | $205.99 | $194.99 | $201.80 | 236,011 |
| 1/20/2026 | $194.96 | $204.43 | $194.96 | $201.17 | 205,545 |
| 1/16/2026 | $199.70 | $202.49 | $198.66 | $200.11 | 257,372 |
| 1/15/2026 | $195.67 | $201.75 | $191.75 | $196.61 | 189,900 |
| 1/14/2026 | $195.00 | $200.10 | $190.52 | $192.96 | 92,900 |
| 1/13/2026 | $189.00 | $195.58 | $189.00 | $193.82 | 138,100 |
| 1/12/2026 | $186.10 | $191.48 | $185.56 | $188.00 | 148,200 |
| 1/9/2026 | $180.35 | $187.71 | $180.20 | $187.43 | 138,300 |
| 1/8/2026 | $181.19 | $181.19 | $174.30 | $180.24 | 133,799 |
| 1/7/2026 | $181.88 | $182.21 | $179.32 | $181.03 | 96,600 |
| 1/6/2026 | $175.16 | $184.23 | $166.41 | $184.00 | 229,000 |
| 1/5/2026 | $174.23 | $176.34 | $171.49 | $175.77 | 189,561 |
| 1/2/2026 | $170.65 | $174.69 | $170.65 | $172.78 | 67,351 |
| 12/31/2025 | $172.97 | $173.86 | $168.96 | $169.63 | 93,108 |
| 12/30/2025 | $173.87 | $175.17 | $172.26 | $172.95 | 107,419 |
| 12/29/2025 | $174.73 | $176.00 | $171.59 | $174.34 | 79,643 |
| 12/26/2025 | $176.82 | $177.04 | $174.31 | $176.45 | 73,633 |
| 12/24/2025 | $175.14 | $177.00 | $174.04 | $176.17 | 66,540 |
| 12/23/2025 | $173.82 | $177.81 | $172.90 | $177.23 | 146,341 |
| 12/22/2025 | $175.53 | $179.41 | $172.64 | $174.02 | 135,600 |
| 12/19/2025 | $166.67 | $176.11 | $166.57 | $175.69 | 191,804 |
| 12/18/2025 | $168.33 | $169.24 | $163.39 | $166.55 | 131,919 |
| 12/17/2025 | $171.52 | $173.09 | $162.18 | $164.18 | 142,600 |
| 12/16/2025 | $172.29 | $174.14 | $168.46 | $171.76 | 145,140 |
| 12/15/2025 | $172.97 | $175.67 | $171.00 | $173.30 | 132,400 |
| 12/12/2025 | $176.18 | $176.18 | $168.49 | $173.12 | 219,400 |
| 12/11/2025 | $171.27 | $178.67 | $169.20 | $175.36 | 148,000 |
| 12/10/2025 | $166.55 | $174.47 | $166.55 | $172.82 | 163,660 |
| 12/9/2025 | $171.35 | $173.21 | $164.51 | $167.43 | 134,332 |
| 12/8/2025 | $167.99 | $173.38 | $167.41 | $172.21 | 133,016 |
| 12/5/2025 | $163.52 | $166.44 | $160.67 | $166.00 | 118,028 |
| 12/4/2025 | $157.69 | $165.88 | $157.00 | $163.19 | 86,339 |
| 12/3/2025 | $160.00 | $163.26 | $156.17 | $159.74 | 234,230 |
| 12/2/2025 | $155.01 | $162.99 | $154.77 | $161.55 | 201,500 |
| 12/1/2025 | $152.36 | $157.34 | $151.00 | $154.77 | 116,000 |
| 11/28/2025 | $154.53 | $159.47 | $150.64 | $154.03 | 79,600 |
| 11/26/2025 | $150.41 | $155.39 | $149.52 | $152.69 | 108,600 |
| 11/25/2025 | $146.30 | $151.29 | $143.81 | $150.84 | 163,500 |
| 11/24/2025 | $141.91 | $146.22 | $140.17 | $145.88 | 117,105 |
| 11/21/2025 | $134.36 | $142.10 | $134.14 | $140.95 | 257,800 |
| 11/20/2025 | $148.58 | $152.26 | $133.71 | $134.36 | 210,728 |
| 11/19/2025 | $144.09 | $148.09 | $139.76 | $144.89 | 182,418 |
| 11/18/2025 | $140.13 | $145.65 | $138.09 | $144.07 | 147,100 |
| 11/17/2025 | $146.76 | $148.90 | $140.31 | $141.86 | 221,406 |
| 11/14/2025 | $143.53 | $149.55 | $142.52 | $147.67 | 146,900 |
| 11/13/2025 | $153.51 | $153.51 | $145.80 | $146.49 | 206,800 |
| 11/12/2025 | $152.07 | $155.20 | $151.72 | $153.75 | 129,419 |
| 11/11/2025 | $165.01 | $166.28 | $151.25 | $152.12 | 219,358 |
| 11/10/2025 | $165.00 | $167.04 | $161.08 | $166.99 | 236,586 |
| 11/7/2025 | $159.34 | $161.66 | $155.27 | $161.53 | 213,607 |
| 11/6/2025 | $154.74 | $160.47 | $154.59 | $160.16 | 195,816 |
| 11/5/2025 | $153.89 | $159.00 | $143.13 | $154.86 | 143,500 |