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

Bel Fuse Inc. - Class B Common Stock (BELFB)

250.09
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 26th, 5:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bel Fuse Inc. - Class B Common Stock (BELFB)

DateOpenHighLowCloseVolumeAdjusted Close
8/25/2026255.11256.96247.00250.09134,996250.09
8/24/2026251.44251.44244.66247.98156,080247.98
8/21/2026265.97265.97254.50255.46144,262255.46
8/20/2026261.95266.60257.28262.43107,805262.43
8/19/2026280.86280.86261.00263.87203,462263.87
8/18/2026288.01292.46271.76275.97164,842275.97
8/17/2026294.43302.02292.41297.91141,827297.91
8/14/2026289.86294.48285.73290.08139,501290.08
8/13/2026296.04296.65284.87286.01175,000286.01
8/12/2026300.00301.19291.20294.45162,383294.45
8/11/2026286.55293.94286.55290.10102,037290.10
8/10/2026293.42300.72283.72284.21162,781284.21
8/07/2026291.06297.68288.45291.59161,119291.59
8/06/2026291.64303.98285.11289.40182,770289.40
8/05/2026300.06306.32293.72294.01276,753294.01
8/04/2026286.00303.98281.55300.64443,002300.64
8/03/2026267.69275.40259.66274.83304,260274.83
7/31/2026269.19283.65266.82271.97421,517271.97
7/30/2026252.66263.44240.00253.41494,322253.41
7/29/2026250.14253.32235.76242.43417,692242.43
7/28/2026262.06264.70248.01250.97414,829250.97
7/27/2026274.19279.40249.66270.26276,472270.26
7/24/2026285.93287.75272.80272.80273,518272.80
7/23/2026281.85291.43280.45285.92141,275285.92
7/22/2026275.12286.68275.12282.06256,212282.06
7/21/2026275.37284.19269.54281.51155,686281.51
7/20/2026274.44278.16265.17266.11214,847266.11
7/17/2026265.31277.73257.75270.56259,223270.56
7/16/2026269.69271.89260.94266.80412,711266.80
7/15/2026276.78282.00263.66275.00241,447275.00
7/14/2026272.81280.94269.21279.39349,291279.32
7/13/2026272.17279.87260.58263.26181,852263.19
7/10/2026266.46274.02265.44272.58226,061272.51
7/09/2026267.32274.94265.19267.69194,575267.62
7/08/2026251.48259.88249.54258.67205,663258.61
7/07/2026270.06277.26248.28251.53431,281251.47
7/06/2026267.26288.13267.26277.45459,532277.38
7/02/2026317.98317.98265.33266.94494,688266.87
7/01/2026327.54328.80312.52318.06321,822317.98
6/30/2026312.24335.29310.11333.04522,983332.96
6/29/2026309.59316.93298.57315.65427,868315.57
6/26/2026308.04314.65295.36310.64926,894310.56
6/25/2026302.13310.85298.31310.32216,798310.24
6/24/2026290.61301.13284.33294.15323,835294.08
6/23/2026293.98302.08282.14288.64366,889288.57
6/22/2026301.12305.10296.39304.33237,333304.25
6/18/2026307.43311.67293.05296.39245,246296.32
6/17/2026295.00306.15289.89299.84230,849299.76
6/16/2026302.86305.15291.94293.22214,758293.15
6/15/2026300.07304.29292.35302.15198,084302.07
6/12/2026297.00304.39292.60293.87196,970293.80
6/11/2026282.00297.67276.38296.55262,345296.48
6/10/2026279.69290.29273.54276.95333,106276.88
6/09/2026283.79291.80260.43276.04314,860275.97
6/08/2026269.43280.01265.32279.13352,155279.06
6/05/2026271.67277.74259.17262.56192,371262.49
6/04/2026275.89280.36269.00276.54187,325276.47
6/03/2026269.44283.23266.67280.09288,377280.02
6/02/2026270.27278.80266.26269.22250,354269.15
6/01/2026270.55277.26269.00269.86366,192269.79
5/29/2026277.05278.90263.08274.52342,496274.45
5/28/2026280.17287.38273.58276.96258,758276.89
5/27/2026279.88282.20269.70280.13271,650280.06
5/26/2026277.29282.28267.60276.25193,827276.18