Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

222.73
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 15th, 6:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/14/2026221.95224.22218.12222.7356,689222.73
4/13/2026222.20225.70219.46221.06130,924221.06
4/10/2026225.98227.59218.56223.19150,098223.19
4/09/2026213.80223.43213.80222.5096,245222.50
4/08/2026211.12214.89208.70213.99158,408213.99
4/07/2026194.86197.00191.05196.85107,155196.85
4/06/2026190.63199.82187.35196.16110,710196.16
4/02/2026179.00189.23179.00188.10102,235188.10
4/01/2026183.35193.20182.81186.8478,378186.84
3/31/2026183.80184.68174.38180.2061,020180.20
3/30/2026192.77192.77176.43180.1949,647180.19
3/27/2026187.75192.14186.05190.6581,556190.65
3/26/2026202.01203.21190.40190.4034,329190.40
3/25/2026211.40212.33203.96206.6661,397206.66
3/24/2026193.40207.34193.40207.3455,038207.34
3/23/2026198.24203.04196.96198.4540,474198.45
3/20/2026199.69199.69186.37189.6064,894189.60
3/19/2026188.96200.22188.87199.83103,029199.83
3/18/2026190.47194.56183.26192.3572,465192.35
3/17/2026192.24194.80187.30192.7378,029192.73
3/16/2026185.67188.98182.36188.98123,076188.98
3/13/2026182.11182.11175.70180.38155,240180.38
3/12/2026177.13182.54174.38176.75137,277176.75
3/11/2026181.30183.00177.15182.66106,559182.66
3/10/2026177.73185.80177.37180.0180,910180.01
3/09/2026166.52173.53160.99172.9065,730172.90
3/06/2026176.30181.25172.83172.9432,621172.94
3/05/2026192.63194.72183.00184.4562,443184.45
3/04/2026197.38199.99194.12195.9536,100195.95
3/03/2026197.93200.00192.13194.7827,350194.78
3/02/2026207.32209.94204.00205.1429,449205.14
2/27/2026211.99213.32209.00211.9528,238211.95
2/26/2026209.58215.38205.11214.0076,122214.00
2/25/2026217.27220.68215.62217.1628,125217.16
2/24/2026217.43221.70215.70215.7028,469215.70
2/23/2026215.44222.34211.10215.6031,669215.60
2/20/2026211.63222.70211.63216.0133,895216.01
2/19/2026205.02222.10205.02214.6448,460214.64
2/18/2026227.42227.42203.10206.8387,063206.83
2/17/2026213.03217.45207.15216.0433,985216.04
2/13/2026207.47221.04207.06215.2642,753215.26
2/12/2026222.09226.00211.64211.6438,111211.64
2/11/2026220.33224.95213.51221.1535,324221.15
2/10/2026212.38220.00209.66219.5720,473219.57
2/09/2026207.07211.28203.03211.2437,794211.24
2/06/2026194.00208.15194.00205.8355,372205.83
2/05/2026190.87194.25187.93190.4766,199190.47
2/04/2026199.45199.45187.32192.1179,637192.11
2/03/2026200.30204.00196.25199.4072,918199.40
2/02/2026184.70198.11184.70198.1138,653198.11
1/30/2026189.18192.72183.73183.7563,511183.75
1/29/2026190.51194.61188.49192.43100,727192.43
1/28/2026194.50197.63190.04190.6460,165190.64
1/27/2026190.16193.25188.47192.34110,766192.34
1/26/2026175.06188.80175.06187.8152,399187.81
1/23/2026184.08185.00180.98180.9830,751180.98
1/22/2026188.10189.32180.51185.5836,390185.58
1/21/2026186.02188.12181.00187.0094,041187.00
1/20/2026179.04186.53179.04183.2429,714183.24
1/16/2026179.00184.60179.00182.7376,912182.73
1/15/2026180.15187.73176.51178.9893,603178.98