Bel Fuse Inc (BELFB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.88 | -4.1504539559 | 69.39 | 72.56 | 66.29 | 74535 | 70.12672083 | CS |
| 4 | 3.23 | 5.10429835651 | 63.28 | 72.56 | 62.425 | 82442 | 66.40436235 | CS |
| 12 | 7.9 | 13.4789285105 | 58.61 | 72.56 | 57 | 84423 | 64.94149131 | CS |
| 26 | 2.09 | 3.24433405775 | 64.42 | 74.751 | 45.745 | 107683 | 61.07172141 | CS |
| 52 | 3.91 | 6.24600638978 | 62.6 | 74.751 | 39.13 | 115298 | 56.5479218 | CS |
| 156 | 53.66 | 417.587548638 | 12.85 | 74.751 | 10.58 | 105070 | 38.91102756 | CS |
| 260 | 51.22 | 334.990189666 | 15.29 | 74.751 | 6.3 | 86838 | 32.10323033 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 66.51 | -2.33 | -3.38 | 68.96 | 68.96 | 66.29 | 93873 |
| 1721342100 | 68.84 | -0.61 | -0.88 | 69.54 | 70.32 | 67.81 | 41078 |
| 1721255700 | 69.45 | -2.75 | -3.81 | 71.4 | 71.4 | 68.99 | 77888 |
| 1721169300 | 72.2 | 2.43 | 3.48 | 70.66 | 72.56 | 70.49 | 105675 |
| 1721082900 | 69.77 | 0.87 | 1.26 | 69.54 | 70.53 | 68.455 | 78706 |
| 1720823700 | 68.9 | -0.14 | -0.20 | 69.39 | 70.812 | 68.675 | 70066 |
| 1720737300 | 69.04 | 2.21 | 3.31 | 68.16 | 69.21 | 67.75 | 115002 |
| 1720650900 | 66.83 | 1.67 | 2.56 | 65.59 | 66.95 | 64.06 | 76868 |
| 1720564500 | 65.16 | -0.28 | -0.43 | 65.58 | 65.89 | 64.709999 | 40730 |
| 1720478100 | 65.44 | 1.86 | 2.93 | 64.34 | 65.73 | 64.01 | 33285 |
| 1720218900 | 63.58 | -1.98 | -3.02 | 65.319999 | 65.34 | 63.43 | 42381 |
| 1720040640 | 65.56 | 0.37 | 0.57 | 65.519999 | 66.04 | 64.769999 | 29285 |
| 1719959700 | 65.19 | 0.22 | 0.34 | 65.09 | 65.98 | 65.09 | 52736 |
| 1719873300 | 64.97 | 0.66 | 1.03 | 65.17 | 65.7 | 63.21 | 74118 |
| 1719614100 | 64.31 | 0 | 0.00 | 64.31 | 64.31 | 64.31 | 0 |
| 1719527700 | 64.31 | 0.17 | 0.27 | 64.55 | 65 | 63.65 | 72090 |
| 1719441300 | 64.14 | 0.19 | 0.30 | 63.96 | 64.489999 | 62.45 | 71701 |
| 1719354900 | 63.95 | -0.01 | -0.02 | 63.79 | 64.14 | 62.97 | 56675 |
| 1719268500 | 63.96 | 0.58 | 0.92 | 63.23 | 64.87 | 63.2 | 82633 |
| 1719009300 | 63.38 | -0.08 | -0.13 | 63.28 | 64.05 | 62.425 | 80885 |
| 1718922900 | 63.46 | -1.98 | -3.03 | 65.459999 | 65.599999 | 63.32 | 52081 |
| 1718750100 | 65.44 | -0.98 | -1.48 | 66.64 | 66.64 | 65.120099 | 52540 |
| 1718663700 | 66.42 | 0.64 | 0.97 | 65.86 | 66.9 | 65.26 | 48510 |
| 1718404500 | 65.78 | -0.94 | -1.41 | 66.04 | 66.435 | 65.1571 | 40125 |
| 1718318100 | 66.72 | -0.71 | -1.05 | 67.43 | 67.83 | 66.08 | 38852 |
| 1718231700 | 67.43 | 2.43 | 3.74 | 66.569999 | 67.855 | 66.22 | 60468 |
| 1718145300 | 65 | -0.1 | -0.15 | 64.62 | 65.739999 | 64.12 | 36838 |
| 1718058900 | 65.095 | -0.05 | -0.07 | 63.82 | 65.78 | 63.56 | 63932 |
| 1717799700 | 65.14 | -0.53 | -0.81 | 65.129999 | 65.474999 | 64.64 | 36216 |
| 1717713300 | 65.67 | -0.22 | -0.33 | 65.29 | 65.68 | 64.62 | 54392 |
| 1717626900 | 65.89 | 1.4 | 2.17 | 65.41 | 66.519999 | 65.03 | 51250 |
| 1717540500 | 64.489999 | -3.6 | -5.29 | 67.5 | 67.53 | 64.23 | 56581 |
| 1717454100 | 68.09 | -0.11 | -0.16 | 69.51 | 69.72 | 67.5 | 73090 |
| 1717194900 | 68.2 | -0.66 | -0.96 | 69 | 69.175 | 67.99 | 373034 |
| 1717108500 | 68.86 | 1.03 | 1.52 | 67.85 | 69.64 | 67.66 | 91974 |
| 1717022100 | 67.83 | -0.87 | -1.27 | 67.85 | 68.98 | 67.76 | 82374 |
| 1716935700 | 68.7 | -0.02 | -0.03 | 68.85 | 69.59 | 68.1 | 67069 |
| 1716590100 | 68.72 | 1.17 | 1.73 | 67.79 | 69.2 | 67.6 | 83284 |
| 1716503700 | 67.55 | 0.15 | 0.22 | 67.73 | 68.295 | 66.83 | 93322 |
| 1716417300 | 67.4 | 1.09 | 1.64 | 66.42 | 68.49 | 65.93 | 119549 |
| 1716330900 | 66.31 | -0.23 | -0.35 | 65.89 | 67.23 | 65.89 | 78884 |
| 1716244500 | 66.54 | 1.43 | 2.20 | 64.93 | 67.39 | 64.64 | 70189 |
| 1715985300 | 65.11 | -1.18 | -1.78 | 66.67 | 67.39 | 64.319999 | 91996 |
| 1715898900 | 66.29 | -0.1 | -0.15 | 66.09 | 67.05 | 65.269999 | 116618 |
| 1715812500 | 66.39 | 3.32 | 5.26 | 63.9 | 66.42 | 63.43 | 119475 |
| 1715726100 | 63.07 | 1.1 | 1.78 | 62.54 | 63.25 | 62.32 | 73454 |
| 1715639700 | 61.97 | -0.11 | -0.18 | 62.49 | 62.49 | 61.915 | 40490 |
| 1715380500 | 62.08 | -0.34 | -0.54 | 62.61 | 62.93 | 61.68 | 94823 |
| 1715294100 | 62.42 | 0.53 | 0.86 | 62.1 | 62.42 | 60.14 | 55981 |
| 1715207700 | 61.89 | 0.89 | 1.46 | 60.27 | 62.24 | 60.27 | 71319 |
| 1715121300 | 61 | 1.79 | 3.02 | 59.48 | 61.1745 | 59.395 | 84669 |
| 1715034900 | 59.21 | 1.17 | 2.02 | 58.21 | 59.25 | 58.21 | 85992 |
| 1714775700 | 58.04 | -0.53 | -0.90 | 58.84 | 59.335 | 57.73 | 89166 |
| 1714689300 | 58.57 | 0.08 | 0.14 | 57.95 | 58.63 | 57.2 | 72373 |
| 1714602900 | 58.49 | -0.23 | -0.39 | 58.73 | 60.15 | 58.244 | 91930 |
| 1714516500 | 58.72 | -0.54 | -0.91 | 58.96 | 59.245 | 58.5 | 92705 |
| 1714430100 | 59.26 | 1.35 | 2.33 | 57.76 | 59.82 | 57.1228 | 74638 |
| 1714170900 | 57.91 | -2.87 | -4.72 | 58.61 | 61.12 | 57 | 276978 |
| 1714084500 | 60.78 | 0.08 | 0.13 | 59.67 | 61.36 | 57.4912 | 124050 |
| 1713998100 | 60.7 | 1.64 | 2.78 | 59.09 | 61 | 59.06 | 98131 |
| 1713911700 | 59.06 | 2.01 | 3.52 | 57.17 | 59.31 | 57.17 | 84581 |
| 1713825300 | 57.05 | 0.48 | 0.85 | 56.74 | 57.6552 | 56.02 | 49748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
