NasdaqGS - Nasdaq Real Time Price USD

Bel Fuse Inc. (BELFB)

56.42 +0.39 (+0.70%)
As of 3:51 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 55.70 57.30 53.74 56.42 56.42 53,791
Apr 18, 2024 56.83 57.30 55.94 56.03 56.03 55,200
Apr 17, 2024 58.79 58.83 56.82 56.82 56.82 65,000
Apr 16, 2024 57.86 58.71 57.50 58.28 58.28 50,300
Apr 15, 2024 58.79 59.11 58.11 58.39 58.39 60,600
Apr 12, 2024 0.07 Dividend
Apr 12, 2024 58.83 59.48 57.93 58.54 58.54 65,500
Apr 11, 2024 59.41 59.41 58.31 59.02 58.95 85,300
Apr 10, 2024 59.53 60.37 58.41 58.99 58.92 92,200
Apr 9, 2024 62.30 62.30 60.58 61.25 61.18 70,300
Apr 8, 2024 61.80 62.07 61.25 61.85 61.78 80,500
Apr 5, 2024 60.82 61.89 60.82 61.70 61.63 61,400
Apr 4, 2024 61.74 62.79 60.85 61.00 60.93 126,500
Apr 3, 2024 60.02 61.53 60.02 61.18 61.11 75,200
Apr 2, 2024 59.38 60.67 58.85 60.62 60.55 117,000
Apr 1, 2024 60.43 61.51 59.71 60.45 60.38 245,400
Mar 28, 2024 59.20 60.43 58.44 60.31 60.24 376,700
Mar 27, 2024 58.43 59.41 57.97 59.41 59.34 132,400
Mar 26, 2024 59.34 59.55 57.67 58.09 58.02 151,000
Mar 25, 2024 59.76 59.76 57.84 58.71 58.64 131,000
Mar 22, 2024 56.91 58.75 56.71 58.42 58.35 142,400
Mar 21, 2024 58.50 59.75 58.13 59.01 58.94 137,900
Mar 20, 2024 55.42 57.93 55.42 57.93 57.86 80,200
Mar 19, 2024 54.38 56.20 54.14 55.83 55.76 87,700
Mar 18, 2024 55.54 55.98 54.67 55.01 54.94 93,100
Mar 15, 2024 55.51 56.31 55.20 55.84 55.77 137,500
Mar 14, 2024 56.12 57.09 55.37 56.19 56.12 95,900
Mar 13, 2024 55.91 56.86 55.27 56.44 56.37 94,800
Mar 12, 2024 55.58 56.15 55.20 55.88 55.81 96,700
Mar 11, 2024 56.44 56.44 55.67 55.99 55.92 95,400
Mar 8, 2024 58.11 58.51 56.22 56.83 56.76 116,000
Mar 7, 2024 56.53 57.75 56.49 57.32 57.25 104,100
Mar 6, 2024 55.60 56.80 54.76 55.92 55.85 105,000
Mar 5, 2024 54.83 56.37 54.82 55.35 55.28 122,500
Mar 4, 2024 54.44 56.34 54.30 55.35 55.28 184,300
Mar 1, 2024 52.18 54.46 51.61 53.80 53.74 165,400
Feb 29, 2024 51.07 52.27 50.31 51.97 51.91 225,700
Feb 28, 2024 50.55 51.42 50.29 50.32 50.26 143,500
Feb 27, 2024 53.05 53.47 50.60 51.25 51.19 170,300
Feb 26, 2024 50.01 52.98 49.45 52.75 52.69 196,800
Feb 23, 2024 51.33 53.53 49.74 50.25 50.19 320,000
Feb 22, 2024 52.67 53.83 45.75 50.02 49.96 1,190,500
Feb 21, 2024 69.83 70.28 68.83 70.11 70.03 75,900
Feb 20, 2024 72.89 72.89 69.40 70.50 70.42 94,500
Feb 16, 2024 73.96 74.38 72.96 73.91 73.82 92,100
Feb 15, 2024 73.00 74.75 71.86 74.13 74.04 114,700
Feb 14, 2024 69.62 73.45 69.62 72.77 72.68 116,500
Feb 13, 2024 71.88 71.88 68.38 68.78 68.70 117,600
Feb 12, 2024 72.57 74.34 71.74 73.37 73.28 135,300
Feb 9, 2024 70.50 73.23 70.43 72.08 71.99 141,000
Feb 8, 2024 67.63 70.22 67.32 69.84 69.76 83,100
Feb 7, 2024 66.79 67.94 65.91 67.63 67.55 82,300
Feb 6, 2024 66.67 66.93 65.08 66.59 66.51 68,800
Feb 5, 2024 66.74 67.13 65.93 66.55 66.47 70,900
Feb 2, 2024 68.20 68.84 67.52 67.81 67.73 58,300
Feb 1, 2024 67.21 69.53 67.21 68.99 68.91 89,500
Jan 31, 2024 68.53 69.00 66.85 66.86 66.78 95,600
Jan 30, 2024 67.64 69.21 67.00 68.89 68.81 89,700
Jan 29, 2024 66.98 67.30 65.68 67.13 67.05 57,700
Jan 26, 2024 66.86 67.00 65.47 66.22 66.14 74,500
Jan 25, 2024 67.98 67.98 66.21 66.85 66.77 63,400
Jan 24, 2024 69.00 69.48 66.20 66.63 66.55 73,400
Jan 23, 2024 67.69 68.99 67.22 68.23 68.15 101,700
Jan 22, 2024 65.52 67.40 65.41 67.18 67.10 115,900
Jan 19, 2024 64.42 65.00 62.74 64.98 64.90 76,000
Jan 18, 2024 62.07 64.28 62.07 63.82 63.74 72,800
Jan 17, 2024 61.11 62.22 60.73 62.07 62.00 62,000
Jan 16, 2024 62.17 62.77 61.09 62.05 61.98 59,100
Jan 12, 2024 63.24 63.25 62.33 62.96 62.89 70,500
Jan 11, 2024 0.07 Dividend
Jan 11, 2024 61.15 62.55 60.45 62.54 62.47 61,600
Jan 10, 2024 61.38 61.74 60.50 61.15 61.01 50,400
Jan 9, 2024 61.65 62.13 60.50 61.46 61.32 73,100
Jan 8, 2024 61.87 63.34 61.54 62.61 62.46 63,300
Jan 5, 2024 61.68 62.82 61.29 61.53 61.39 77,300
Jan 4, 2024 63.08 63.42 62.07 62.28 62.13 66,700
Jan 3, 2024 64.50 64.99 62.40 62.90 62.75 82,100
Jan 2, 2024 66.00 66.34 64.83 65.26 65.11 85,600
Dec 29, 2023 67.40 68.68 66.62 66.77 66.61 268,900
Dec 28, 2023 68.84 69.17 65.79 67.45 67.29 180,100
Dec 27, 2023 68.36 68.89 67.18 68.88 68.72 83,100
Dec 26, 2023 67.26 69.57 67.07 68.36 68.20 123,300
Dec 22, 2023 64.22 67.63 63.51 66.68 66.52 188,200
Dec 21, 2023 62.77 63.92 62.01 63.53 63.38 89,100
Dec 20, 2023 63.83 64.99 62.54 62.74 62.59 64,800
Dec 19, 2023 63.57 63.73 62.64 63.64 63.49 72,100
Dec 18, 2023 63.41 63.86 62.01 62.97 62.82 94,100
Dec 15, 2023 64.26 64.26 62.84 63.61 63.46 159,400
Dec 14, 2023 63.29 64.76 62.66 63.59 63.44 108,900
Dec 13, 2023 61.42 62.78 59.81 62.30 62.15 196,500
Dec 12, 2023 59.56 61.95 58.74 61.42 61.28 150,200
Dec 11, 2023 56.52 59.37 56.52 59.24 59.10 148,500
Dec 8, 2023 55.30 56.98 55.30 56.49 56.36 62,900
Dec 7, 2023 55.01 55.40 54.17 55.30 55.17 72,600
Dec 6, 2023 55.38 55.78 54.79 55.01 54.88 65,400
Dec 5, 2023 56.05 56.05 54.64 54.87 54.74 71,000
Dec 4, 2023 55.53 56.49 55.00 56.06 55.93 67,400
Dec 1, 2023 53.75 56.49 53.01 55.96 55.83 119,400
Nov 30, 2023 54.31 54.53 53.63 54.10 53.97 63,900
Nov 29, 2023 55.01 55.80 53.92 54.31 54.18 59,600
Nov 28, 2023 55.46 55.63 53.98 54.38 54.25 74,600
Nov 27, 2023 55.12 57.16 55.12 55.82 55.69 117,800
Nov 24, 2023 55.01 55.83 55.01 55.35 55.22 24,300
Nov 22, 2023 54.73 55.63 54.11 55.35 55.22 68,500
Nov 21, 2023 54.11 55.03 53.70 54.32 54.19 67,700
Nov 20, 2023 53.76 54.50 53.72 54.16 54.03 43,000
Nov 17, 2023 53.88 54.61 53.12 53.76 53.63 62,400
Nov 16, 2023 53.56 54.87 53.11 53.37 53.25 96,400
Nov 15, 2023 54.42 55.40 53.81 53.94 53.81 98,300
Nov 14, 2023 52.92 54.05 52.67 53.94 53.81 75,000
Nov 13, 2023 51.29 52.08 51.29 51.43 51.31 39,900
Nov 10, 2023 50.62 51.73 50.09 51.41 51.29 82,000
Nov 9, 2023 50.35 52.47 50.26 50.56 50.44 85,000
Nov 8, 2023 51.63 51.86 50.16 50.26 50.14 78,000
Nov 7, 2023 51.40 52.09 51.09 51.63 51.51 56,700
Nov 6, 2023 52.42 52.87 51.42 51.75 51.63 76,100
Nov 3, 2023 53.69 54.16 51.68 52.20 52.08 158,100
Nov 2, 2023 55.29 55.29 52.47 52.75 52.63 163,400
Nov 1, 2023 54.18 55.10 53.41 54.92 54.79 148,300
Oct 31, 2023 53.27 55.22 52.43 54.18 54.05 199,500
Oct 30, 2023 52.04 54.08 51.15 53.17 53.05 209,100
Oct 27, 2023 49.63 51.57 47.70 51.33 51.21 240,900
Oct 26, 2023 43.99 49.30 43.60 48.98 48.87 285,400
Oct 25, 2023 40.02 40.47 39.13 39.38 39.29 188,300
Oct 24, 2023 41.12 41.32 39.67 40.02 39.93 105,700
Oct 23, 2023 40.68 41.31 40.14 40.84 40.74 122,100
Oct 20, 2023 41.09 41.49 40.23 40.83 40.73 199,100
Oct 19, 2023 42.36 43.61 40.95 41.11 41.01 158,800
Oct 18, 2023 42.94 42.94 41.09 42.36 42.26 237,300
Oct 17, 2023 43.70 44.08 42.80 43.34 43.24 279,600
Oct 16, 2023 45.10 45.75 42.81 43.98 43.88 229,900
Oct 13, 2023 48.34 48.34 45.75 45.79 45.68 143,500
Oct 12, 2023 0.07 Dividend
Oct 12, 2023 49.87 50.07 48.42 48.52 48.41 92,200
Oct 11, 2023 49.95 51.00 49.47 49.90 49.71 60,200
Oct 10, 2023 48.76 49.84 48.61 49.65 49.46 80,400
Oct 9, 2023 47.94 48.78 47.71 48.40 48.22 45,200
Oct 6, 2023 47.21 48.67 47.21 48.48 48.30 53,600
Oct 5, 2023 47.25 47.69 47.23 47.45 47.27 58,800
Oct 4, 2023 46.70 47.56 46.11 47.45 47.27 66,300
Oct 3, 2023 47.29 47.73 46.31 46.58 46.41 81,200
Oct 2, 2023 47.68 47.98 47.22 47.57 47.39 100,100
Sep 29, 2023 48.28 48.28 47.10 47.72 47.54 246,300
Sep 28, 2023 45.91 48.43 45.36 47.95 47.77 105,300
Sep 27, 2023 45.08 46.43 45.04 45.90 45.73 115,400
Sep 26, 2023 45.26 45.50 44.31 44.54 44.37 72,700
Sep 25, 2023 44.90 45.93 44.90 45.53 45.36 70,200
Sep 22, 2023 45.15 45.95 44.81 45.20 45.03 64,000
Sep 21, 2023 45.00 45.32 44.07 45.00 44.83 80,200
Sep 20, 2023 46.20 46.90 45.14 45.18 45.01 54,500
Sep 19, 2023 45.45 46.30 45.20 45.98 45.81 92,700
Sep 18, 2023 45.39 46.45 45.38 45.67 45.50 99,100
Sep 15, 2023 47.71 47.76 45.22 45.33 45.16 354,100
Sep 14, 2023 46.47 47.77 46.10 47.71 47.53 105,800
Sep 13, 2023 45.91 46.74 45.30 46.09 45.92 101,600
Sep 12, 2023 46.11 47.38 45.67 45.70 45.53 140,800
Sep 11, 2023 49.00 49.00 46.09 46.27 46.10 214,800
Sep 8, 2023 50.81 51.00 48.41 48.52 48.34 153,500
Sep 7, 2023 50.37 51.24 50.06 50.94 50.75 121,300
Sep 6, 2023 50.89 51.68 50.73 51.06 50.87 103,500
Sep 5, 2023 52.30 52.33 49.44 50.72 50.53 111,300
Sep 1, 2023 52.00 52.83 51.78 52.21 52.02 143,600
Aug 31, 2023 51.31 52.50 51.31 52.30 52.10 286,100
Aug 30, 2023 51.63 52.43 51.17 51.53 51.34 103,300
Aug 29, 2023 51.10 52.12 50.92 51.67 51.48 94,400
Aug 28, 2023 50.10 51.25 50.10 51.15 50.96 87,200
Aug 25, 2023 50.67 50.71 49.35 49.74 49.55 63,000
Aug 24, 2023 51.14 51.59 50.50 50.50 50.31 78,000
Aug 23, 2023 49.53 51.69 49.01 51.04 50.85 100,700
Aug 22, 2023 48.45 49.53 48.30 49.33 49.15 115,100
Aug 21, 2023 47.81 48.69 47.48 48.06 47.88 116,800
Aug 18, 2023 47.53 48.95 47.00 48.58 48.40 80,600
Aug 17, 2023 49.03 49.36 47.82 48.09 47.91 86,200
Aug 16, 2023 49.00 49.79 48.51 48.70 48.52 94,500
Aug 15, 2023 49.51 49.73 48.23 48.99 48.81 109,200
Aug 14, 2023 49.50 50.23 49.29 49.66 49.47 85,400
Aug 11, 2023 48.73 50.08 48.73 49.62 49.43 131,200
Aug 10, 2023 50.03 50.03 48.23 48.81 48.63 111,900
Aug 9, 2023 49.65 50.13 48.41 49.65 49.46 129,000
Aug 8, 2023 49.22 49.76 48.52 49.59 49.41 119,600
Aug 7, 2023 50.38 50.93 49.21 49.98 49.79 124,600
Aug 4, 2023 49.64 51.18 49.50 50.24 50.05 204,100
Aug 3, 2023 51.00 51.53 49.45 49.77 49.58 269,300
Aug 2, 2023 52.41 52.80 50.68 51.00 50.81 230,900
Aug 1, 2023 53.43 54.70 52.57 53.08 52.88 206,500
Jul 31, 2023 57.54 57.76 52.93 53.65 53.45 423,600
Jul 28, 2023 58.29 60.30 57.44 57.54 57.33 247,100
Jul 27, 2023 57.00 58.75 53.72 57.15 56.94 363,200
Jul 26, 2023 59.00 60.15 58.43 58.94 58.72 154,200
Jul 25, 2023 59.34 60.70 58.75 59.30 59.08 115,500
Jul 24, 2023 58.00 59.42 57.90 59.23 59.01 128,900
Jul 21, 2023 59.67 59.67 57.90 57.97 57.75 106,900
Jul 20, 2023 59.28 59.41 58.13 59.16 58.94 92,200
Jul 19, 2023 62.60 63.18 58.66 59.57 59.35 205,800
Jul 18, 2023 61.00 62.21 60.14 62.09 61.86 169,600
Jul 17, 2023 58.00 62.23 57.94 61.03 60.80 243,200
Jul 14, 2023 57.53 59.72 57.11 57.97 57.75 141,100
Jul 13, 2023 0.07 Dividend
Jul 13, 2023 55.96 58.24 55.96 57.43 57.22 159,000
Jul 12, 2023 56.38 56.90 55.49 55.63 55.35 105,200
Jul 11, 2023 57.00 57.00 55.01 55.48 55.20 111,700
Jul 10, 2023 55.54 56.94 54.64 56.88 56.60 125,600
Jul 7, 2023 53.87 56.33 53.63 55.54 55.26 170,700
Jul 6, 2023 55.00 55.75 53.55 53.72 53.45 168,300
Jul 5, 2023 59.00 59.00 55.56 55.92 55.64 193,700
Jul 3, 2023 58.05 59.28 57.63 58.75 58.46 152,400
Jun 30, 2023 58.95 59.23 57.27 57.41 57.12 234,700
Jun 29, 2023 56.34 58.51 56.28 57.96 57.67 426,400
Jun 28, 2023 55.40 56.32 54.58 56.09 55.81 252,200
Jun 27, 2023 54.15 55.82 54.11 55.22 54.94 202,800
Jun 26, 2023 55.15 56.87 52.29 54.41 54.14 239,500
Jun 23, 2023 57.19 57.90 54.95 55.48 55.20 1,877,200
Jun 22, 2023 59.41 60.04 58.60 58.62 58.33 262,000
Jun 21, 2023 59.31 60.11 59.22 59.56 59.26 170,700
Jun 20, 2023 58.49 60.39 58.06 59.56 59.26 195,200
Jun 16, 2023 59.47 59.95 57.71 58.32 58.03 200,300
Jun 15, 2023 57.46 59.78 57.25 59.50 59.20 150,300
Jun 14, 2023 58.18 59.61 57.08 57.64 57.35 124,500
Jun 13, 2023 58.25 59.32 57.34 57.95 57.66 147,000
Jun 12, 2023 56.82 58.31 56.78 57.80 57.51 196,800
Jun 9, 2023 57.24 58.13 55.72 56.43 56.15 133,500
Jun 8, 2023 57.14 57.66 56.27 56.91 56.63 168,800
Jun 7, 2023 55.92 57.45 55.17 56.36 56.08 220,400
Jun 6, 2023 51.62 55.39 51.62 55.39 55.11 195,700
Jun 5, 2023 52.41 54.35 51.25 51.81 51.55 318,300
Jun 2, 2023 51.00 52.69 50.53 52.60 52.34 176,200
Jun 1, 2023 49.37 50.53 49.00 50.37 50.12 123,200
May 31, 2023 49.35 49.49 47.98 49.19 48.94 119,100
May 30, 2023 50.00 51.95 49.23 49.37 49.12 171,700
May 26, 2023 48.17 49.78 47.98 49.35 49.10 190,300
May 25, 2023 46.88 48.22 46.29 47.96 47.72 63,400
May 24, 2023 47.11 47.50 45.98 46.52 46.29 64,200
May 23, 2023 47.84 48.63 47.01 47.34 47.10 102,400
May 22, 2023 45.90 48.19 45.90 48.08 47.84 170,800
May 19, 2023 45.96 46.20 45.32 45.74 45.51 80,900
May 18, 2023 46.24 46.61 45.45 45.50 45.27 126,500
May 17, 2023 44.97 46.26 44.95 46.24 46.01 116,000
May 16, 2023 43.97 44.82 43.81 44.43 44.21 89,600
May 15, 2023 44.82 44.82 42.95 44.27 44.05 115,600
May 12, 2023 44.50 46.43 44.03 44.70 44.48 134,000
May 11, 2023 44.93 45.35 44.02 44.48 44.26 88,100
May 10, 2023 44.42 45.25 43.21 45.25 45.02 133,000
May 9, 2023 42.83 44.20 42.42 44.10 43.88 81,100
May 8, 2023 43.41 43.50 42.41 43.00 42.79 75,700
May 5, 2023 42.52 43.99 42.19 43.22 43.00 117,200
May 4, 2023 42.66 43.06 40.99 41.81 41.60 88,900
May 3, 2023 43.93 44.80 42.83 42.95 42.74 137,300
May 2, 2023 42.55 44.41 42.24 43.58 43.36 216,800
May 1, 2023 40.38 42.72 40.38 42.55 42.34 215,500
Apr 28, 2023 37.88 41.18 37.39 40.63 40.43 207,400
Apr 27, 2023 37.80 37.94 35.78 37.11 36.93 255,900
Apr 26, 2023 30.96 30.96 30.11 30.63 30.48 137,100
Apr 25, 2023 32.64 32.64 31.08 31.30 31.14 265,400
Apr 24, 2023 32.50 33.17 31.85 33.00 32.84 124,000
Apr 21, 2023 33.12 33.12 32.28 32.76 32.60 61,300
Apr 20, 2023 32.83 33.20 32.47 32.83 32.67 63,500
Apr 19, 2023 33.41 33.50 32.73 33.10 32.94 57,400

Related Tickers

CTS CTS Corporation
43.34
+0.56%
 
ELTK Eltek Ltd.
10.93
-2.84%
 
LYTS LSI Industries Inc.
14.60
+4.36%
 
BHE Benchmark Electronics, Inc.
29.66
-0.67%
 
ALNT Allient Inc.
29.48
+1.31%
 
LFUS Littelfuse, Inc.
226.21
+0.04%
 
DAKT Daktronics, Inc.
9.09
-1.41%
 
DSWL Deswell Industries, Inc.
2.2500
-2.60%
 
CPSH CPS Technologies Corporation
1.8100
+2.84%
 
RELL Richardson Electronics, Ltd.
10.41
+2.71%