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

252.89
+7.08 (2.88%)
NASDAQ · Last Trade: Apr 25th, 6:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/24/2026246.37255.04239.87252.8930,625252.89
4/23/2026241.11251.95241.11245.8132,318245.81
4/22/2026237.46241.57233.72241.57111,166241.57
4/21/2026236.81242.28232.60234.65118,033234.65
4/20/2026233.48238.90232.93234.82124,838234.82
4/17/2026225.82236.75224.59234.6287,721234.62
4/16/2026218.27222.63217.82221.7325,880221.73
4/15/2026221.98222.01212.18217.2032,442217.20
4/14/2026221.95224.22218.12222.7356,689222.67
4/13/2026222.20225.70219.46221.06130,924221.00
4/10/2026225.98227.59218.56223.19150,098223.13
4/09/2026213.80223.43213.80222.5096,245222.44
4/08/2026211.12214.89208.70213.99158,408213.93
4/07/2026194.86197.00191.05196.85107,155196.80
4/06/2026190.63199.82187.35196.16110,710196.11
4/02/2026179.00189.23179.00188.10102,235188.05
4/01/2026183.35193.20182.81186.8478,378186.79
3/31/2026183.80184.68174.38180.2061,020180.15
3/30/2026192.77192.77176.43180.1949,647180.14
3/27/2026187.75192.14186.05190.6581,556190.60
3/26/2026202.01203.21190.40190.4034,329190.35
3/25/2026211.40212.33203.96206.6661,397206.60
3/24/2026193.40207.34193.40207.3455,038207.28
3/23/2026198.24203.04196.96198.4540,474198.40
3/20/2026199.69199.69186.37189.6064,894189.55
3/19/2026188.96200.22188.87199.83103,029199.78
3/18/2026190.47194.56183.26192.3572,465192.30
3/17/2026192.24194.80187.30192.7378,029192.68
3/16/2026185.67188.98182.36188.98123,076188.93
3/13/2026182.11182.11175.70180.38155,240180.33
3/12/2026177.13182.54174.38176.75137,277176.70
3/11/2026181.30183.00177.15182.66106,559182.61
3/10/2026177.73185.80177.37180.0180,910179.97
3/09/2026166.52173.53160.99172.9065,730172.85
3/06/2026176.30181.25172.83172.9432,621172.89
3/05/2026192.63194.72183.00184.4562,443184.40
3/04/2026197.38199.99194.12195.9536,100195.90
3/03/2026197.93200.00192.13194.7827,350194.73
3/02/2026207.32209.94204.00205.1429,449205.09
2/27/2026211.99213.32209.00211.9528,238211.89
2/26/2026209.58215.38205.11214.0076,122213.94
2/25/2026217.27220.68215.62217.1628,125217.10
2/24/2026217.43221.70215.70215.7028,469215.64
2/23/2026215.44222.34211.10215.6031,669215.54
2/20/2026211.63222.70211.63216.0133,895215.95
2/19/2026205.02222.10205.02214.6448,460214.58
2/18/2026227.42227.42203.10206.8387,063206.77
2/17/2026213.03217.45207.15216.0433,985215.98
2/13/2026207.47221.04207.06215.2642,753215.20
2/12/2026222.09226.00211.64211.6438,111211.58
2/11/2026220.33224.95213.51221.1535,324221.09
2/10/2026212.38220.00209.66219.5720,473219.51
2/09/2026207.07211.28203.03211.2437,794211.18
2/06/2026194.00208.15194.00205.8355,372205.78
2/05/2026190.87194.25187.93190.4766,199190.42
2/04/2026199.45199.45187.32192.1179,637192.06
2/03/2026200.30204.00196.25199.4072,918199.35
2/02/2026184.70198.11184.70198.1138,653198.06
1/30/2026189.18192.72183.73183.7563,511183.70
1/29/2026190.51194.61188.49192.43100,727192.38
1/28/2026194.50197.63190.04190.6460,223190.59
1/27/2026190.16193.25188.47192.34110,766192.29
1/26/2026175.06188.80175.06187.8152,399187.76