NasdaqGS - Nasdaq Real Time Price USD

Bel Fuse Inc. (BELFA)

Compare

85.03

-1.96

(-2.25%)

At close: January 16 at 4:00:00 PM EST

86.63

+1.60

+(1.88%)

After hours: January 16 at 4:48:44 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	86.20	86.20	84.91	85.03	85.03	7,500
Jan 15, 2025	0.06 Dividend
Jan 15, 2025	86.80	86.99	85.76	86.99	86.99	13,900
Jan 14, 2025	83.49	85.95	82.76	85.70	85.64	17,300
Jan 13, 2025	83.49	83.51	81.77	83.50	83.44	7,300
Jan 10, 2025	84.74	85.10	83.26	83.66	83.60	8,200
Jan 8, 2025	85.08	85.90	84.46	85.90	85.84	5,200
Jan 7, 2025	88.31	89.72	85.71	85.71	85.65	15,900
Jan 6, 2025	88.00	89.72	88.00	89.50	89.44	9,000
Jan 3, 2025	87.42	89.15	87.42	88.60	88.54	5,400
Jan 2, 2025	90.08	90.50	86.85	88.66	88.60	12,100
Dec 31, 2024	91.26	92.44	90.08	90.08	90.02	30,600
Dec 30, 2024	88.10	92.26	86.07	92.26	92.20	12,200
Dec 27, 2024	92.83	92.88	88.30	88.30	88.24	6,200
Dec 26, 2024	92.87	92.87	91.58	92.83	92.77	5,400
Dec 24, 2024	91.13	92.80	91.03	92.80	92.74	4,000
Dec 23, 2024	96.00	96.00	92.50	92.50	92.44	3,400
Dec 20, 2024	92.09	97.91	90.81	96.49	96.42	12,400
Dec 19, 2024	93.90	96.42	93.20	93.20	93.13	6,800
Dec 18, 2024	101.81	102.63	94.01	94.01	93.94	10,200
Dec 17, 2024	101.95	103.17	101.76	102.50	102.43	17,000
Dec 16, 2024	100.00	101.03	99.70	100.95	100.88	9,100
Dec 13, 2024	98.13	100.95	98.13	100.33	100.26	10,800
Dec 12, 2024	98.67	99.28	97.88	98.36	98.29	9,500
Dec 11, 2024	100.16	101.15	98.56	99.41	99.34	6,900
Dec 10, 2024	97.90	100.65	97.02	99.21	99.14	6,300
Dec 9, 2024	98.80	99.81	97.71	98.27	98.20	3,700
Dec 6, 2024	99.26	99.81	97.62	98.85	98.78	10,000
Dec 5, 2024	98.72	99.74	97.95	99.74	99.67	6,000
Dec 4, 2024	102.10	103.46	99.71	100.36	100.29	6,600
Dec 3, 2024	98.97	101.81	97.77	101.81	101.74	11,900
Dec 2, 2024	95.65	99.79	95.65	99.72	99.65	7,400
Nov 29, 2024	96.57	96.93	95.74	96.66	96.59	4,600
Nov 27, 2024	94.82	96.04	94.63	95.90	95.83	11,200
Nov 26, 2024	96.72	96.72	95.19	95.87	95.80	10,200
Nov 25, 2024	97.39	98.33	96.03	96.03	95.96	12,900
Nov 22, 2024	94.96	96.44	94.83	95.91	95.84	10,000
Nov 21, 2024	96.00	96.19	92.57	94.05	93.98	13,900
Nov 20, 2024	91.98	95.14	91.61	94.20	94.13	10,100
Nov 19, 2024	89.05	92.23	88.72	91.81	91.75	16,500
Nov 18, 2024	92.01	92.01	89.84	90.01	89.95	6,500
Nov 15, 2024	92.89	93.22	91.00	91.60	91.54	9,200
Nov 14, 2024	93.89	93.99	91.83	92.72	92.66	28,300
Nov 13, 2024	98.76	98.76	93.68	93.84	93.77	13,500
Nov 12, 2024	100.70	101.84	98.53	98.77	98.70	17,900
Nov 11, 2024	103.35	103.40	101.92	102.66	102.59	10,100
Nov 8, 2024	103.74	104.73	102.85	103.25	103.18	13,700
Nov 7, 2024	102.53	104.08	101.75	102.21	102.14	9,400
Nov 6, 2024	100.93	106.93	100.93	103.00	102.93	34,500
Nov 5, 2024	97.70	99.36	97.65	98.29	98.22	12,400
Nov 4, 2024	97.97	98.73	97.08	98.01	97.94	10,400
Nov 1, 2024	100.40	101.00	97.00	98.96	98.89	14,300
Oct 31, 2024	101.05	101.38	100.30	101.35	101.28	5,300
Oct 30, 2024	102.54	103.43	101.97	101.97	101.90	9,900
Oct 29, 2024	99.88	102.69	99.88	102.14	102.07	7,900
Oct 28, 2024	101.41	102.67	101.41	102.28	102.21	3,900
Oct 25, 2024	103.31	104.55	103.31	103.35	103.28	7,900
Oct 24, 2024	100.96	105.46	99.86	103.19	103.12	14,500
Oct 23, 2024	102.00	103.07	100.93	101.96	101.89	14,500
Oct 22, 2024	103.35	104.37	102.72	103.54	103.47	11,500
Oct 21, 2024	105.16	105.16	102.83	103.99	103.92	12,000
Oct 18, 2024	104.47	105.08	102.92	104.87	104.80	11,500
Oct 17, 2024	105.18	105.39	103.91	104.90	104.83	12,800
Oct 16, 2024	103.13	105.55	103.13	105.00	104.93	11,900
Oct 15, 2024	0.06 Dividend
Oct 15, 2024	105.39	105.60	102.87	102.87	102.80	17,800
Oct 14, 2024	103.00	104.62	103.00	104.43	104.30	16,100
Oct 11, 2024	101.75	104.38	101.74	103.55	103.42	12,300
Oct 10, 2024	102.00	102.00	100.85	100.85	100.72	3,600
Oct 9, 2024	101.28	104.00	101.20	101.97	101.84	12,800
Oct 8, 2024	100.29	101.33	100.29	101.20	101.07	4,900
Oct 7, 2024	100.00	100.29	99.69	100.29	100.16	5,100
Oct 4, 2024	101.95	102.50	100.30	100.30	100.17	12,700
Oct 3, 2024	103.68	103.68	101.00	101.00	100.87	16,500
Oct 2, 2024	103.46	104.97	102.80	103.73	103.60	13,300
Oct 1, 2024	99.37	103.00	98.20	102.50	102.37	13,100
Sep 30, 2024	97.65	99.43	97.21	99.43	99.30	19,900
Sep 27, 2024	100.36	100.36	97.58	98.47	98.34	15,500
Sep 26, 2024	100.28	101.86	100.16	100.50	100.37	6,800
Sep 25, 2024	98.85	99.93	98.32	99.89	99.76	10,900
Sep 24, 2024	99.62	101.39	97.90	99.94	99.81	17,500
Sep 23, 2024	101.00	101.37	90.90	100.50	100.37	13,300
Sep 20, 2024	100.67	102.96	100.05	102.00	101.87	32,500
Sep 19, 2024	93.00	102.49	92.53	102.49	102.36	34,800
Sep 18, 2024	89.50	91.75	89.07	90.93	90.81	9,700
Sep 17, 2024	90.98	91.62	90.38	90.38	90.26	7,900
Sep 16, 2024	87.88	90.98	87.88	90.98	90.86	3,300
Sep 13, 2024	88.88	91.18	88.60	89.70	89.59	16,700
Sep 12, 2024	88.84	89.64	88.83	89.11	89.00	8,700
Sep 11, 2024	86.66	87.75	86.41	87.34	87.23	12,900
Sep 10, 2024	84.62	87.24	84.62	86.60	86.49	6,500
Sep 9, 2024	83.76	86.60	83.76	84.62	84.51	37,600
Sep 6, 2024	86.99	86.99	83.47	83.76	83.65	21,000
Sep 5, 2024	85.54	86.00	84.05	86.00	85.89	10,700
Sep 4, 2024	85.31	86.50	85.11	86.49	86.38	10,400
Sep 3, 2024	85.25	89.18	83.94	85.40	85.29	25,500
Aug 30, 2024	86.00	87.80	85.32	86.16	86.05	29,900
Aug 29, 2024	86.54	86.54	85.40	86.00	85.89	6,600
Aug 28, 2024	85.93	86.00	85.19	85.71	85.60	8,900
Aug 27, 2024	86.20	86.20	84.80	85.94	85.83	4,700
Aug 26, 2024	86.99	86.99	85.45	86.20	86.09	10,200
Aug 23, 2024	85.13	87.50	84.80	86.99	86.88	8,600
Aug 22, 2024	85.66	86.00	83.90	84.70	84.59	8,500
Aug 21, 2024	84.28	86.00	84.28	85.88	85.77	2,500
Aug 20, 2024	84.35	84.74	83.45	84.74	84.63	28,000
Aug 19, 2024	84.44	85.21	84.10	84.50	84.39	2,700
Aug 16, 2024	84.55	84.55	83.28	83.28	83.17	3,500
Aug 15, 2024	85.07	85.07	82.89	84.27	84.16	3,900
Aug 14, 2024	82.80	83.24	82.11	82.99	82.88	6,100
Aug 13, 2024	81.25	83.30	81.04	83.03	82.92	4,700
Aug 12, 2024	81.00	81.29	79.77	80.00	79.90	6,500
Aug 9, 2024	82.00	82.21	81.08	81.10	81.00	6,500
Aug 8, 2024	80.97	82.87	80.97	82.87	82.76	11,200
Aug 7, 2024	80.44	81.04	80.22	80.84	80.74	24,500
Aug 6, 2024	81.59	82.90	80.00	80.95	80.85	21,400
Aug 5, 2024	78.35	80.89	76.66	80.89	80.79	9,900
Aug 2, 2024	87.46	87.46	83.08	83.35	83.24	7,200
Aug 1, 2024	89.61	89.61	87.52	89.21	89.10	7,400
Jul 31, 2024	90.17	93.75	90.17	93.75	93.63	10,900
Jul 30, 2024	90.95	90.95	87.83	89.43	89.32	46,300
Jul 29, 2024	90.76	93.02	89.49	91.10	90.98	14,100
Jul 26, 2024	89.54	91.24	89.54	90.76	90.64	6,900
Jul 25, 2024	83.76	90.00	83.76	89.44	89.33	18,100
Jul 24, 2024	84.50	84.50	80.64	81.95	81.85	31,600
Jul 23, 2024	83.90	86.27	82.71	85.93	85.82	30,600
Jul 22, 2024	80.41	83.70	80.00	83.70	83.59	14,300
Jul 19, 2024	81.45	81.46	79.85	80.38	80.28	20,400
Jul 18, 2024	82.99	84.03	81.00	81.40	81.30	9,400
Jul 17, 2024	84.00	85.22	82.31	82.70	82.59	41,500
Jul 16, 2024	83.61	86.77	83.38	86.77	86.66	21,300
Jul 15, 2024	0.06 Dividend
Jul 15, 2024	83.00	84.60	83.00	83.85	83.74	12,100
Jul 12, 2024	82.24	85.88	82.24	82.61	82.44	19,400
Jul 11, 2024	82.60	83.46	82.58	83.11	82.94	8,000
Jul 10, 2024	82.00	82.72	81.28	82.30	82.14	9,800
Jul 9, 2024	81.60	82.47	81.60	82.47	82.31	6,300
Jul 8, 2024	79.25	82.83	79.25	81.49	81.33	8,600
Jul 5, 2024	80.80	80.80	78.58	79.43	79.27	22,400
Jul 3, 2024	81.07	81.92	80.04	80.10	79.94	9,200
Jul 2, 2024	81.38	83.86	79.77	81.87	81.71	11,400
Jul 1, 2024	79.90	82.85	79.29	82.20	82.04	10,400
Jun 28, 2024	81.50	83.74	80.00	80.91	80.75	242,600
Jun 27, 2024	81.75	81.75	77.51	81.75	81.59	31,100
Jun 26, 2024	77.50	79.67	75.50	79.67	79.51	19,200
Jun 25, 2024	78.18	79.47	77.07	77.40	77.25	10,700
Jun 24, 2024	80.60	80.72	78.01	78.30	78.14	27,400
Jun 21, 2024	80.61	80.70	78.51	80.50	80.34	29,800
Jun 20, 2024	83.47	84.03	80.34	80.70	80.54	13,100
Jun 18, 2024	82.32	84.03	82.32	83.37	83.20	35,600
Jun 17, 2024	83.19	85.21	81.75	84.06	83.89	9,900
Jun 14, 2024	83.55	84.78	81.80	82.70	82.53	7,400
Jun 13, 2024	84.02	84.96	83.70	84.87	84.70	6,500
Jun 12, 2024	82.45	85.11	82.45	84.72	84.55	6,900
Jun 11, 2024	81.50	83.72	81.16	82.30	82.14	6,600
Jun 10, 2024	82.07	82.30	80.57	81.70	81.54	6,900
Jun 7, 2024	81.64	83.21	81.33	81.70	81.54	9,400
Jun 6, 2024	82.74	83.32	82.35	83.32	83.15	4,800
Jun 5, 2024	81.44	83.00	81.44	82.37	82.21	6,900
Jun 4, 2024	84.01	84.01	80.75	81.59	81.43	21,000
Jun 3, 2024	85.91	85.91	83.60	84.57	84.40	21,900
May 31, 2024	83.50	85.91	82.70	85.91	85.74	101,300
May 30, 2024	82.87	83.70	81.05	83.37	83.20	16,200
May 29, 2024	77.15	82.48	77.15	82.00	81.84	14,500
May 28, 2024	77.05	78.39	76.51	78.02	77.86	10,400
May 24, 2024	76.69	77.56	76.12	77.05	76.90	8,800
May 23, 2024	75.56	76.83	75.20	76.22	76.07	5,800
May 22, 2024	75.58	76.67	75.04	75.56	75.41	8,800
May 21, 2024	74.75	75.90	74.16	75.58	75.43	4,400
May 20, 2024	73.75	75.73	73.39	74.80	74.65	12,900
May 17, 2024	76.51	77.00	73.92	74.01	73.86	7,900
May 16, 2024	76.40	77.49	75.97	76.74	76.59	6,300
May 15, 2024	72.23	76.96	72.01	76.39	76.24	17,600
May 14, 2024	71.10	72.16	71.00	71.50	71.36	4,600
May 13, 2024	71.24	72.90	70.90	70.95	70.81	4,400
May 10, 2024	71.99	72.62	71.21	71.21	71.07	1,900
May 9, 2024	71.31	72.05	71.31	72.05	71.91	3,100
May 8, 2024	71.00	71.66	71.00	71.66	71.52	2,300
May 7, 2024	71.00	72.25	71.00	71.48	71.34	4,300
May 6, 2024	70.80	71.39	70.48	71.39	71.25	7,300
May 3, 2024	70.55	71.75	70.14	71.20	71.06	5,700
May 2, 2024	70.00	70.82	67.42	70.82	70.68	10,600
May 1, 2024	69.01	70.99	68.99	70.00	69.86	13,600
Apr 30, 2024	70.33	70.33	69.46	70.00	69.86	3,700
Apr 29, 2024	69.05	70.00	69.00	70.00	69.86	12,600
Apr 26, 2024	70.60	71.50	67.90	68.99	68.85	14,000
Apr 25, 2024	70.05	71.45	70.05	71.45	71.31	2,600
Apr 24, 2024	70.58	71.08	70.00	71.07	70.93	10,000
Apr 23, 2024	70.25	71.40	70.25	70.58	70.44	8,300
Apr 22, 2024	69.28	70.39	69.28	70.01	69.87	13,000
Apr 19, 2024	69.02	69.99	69.02	69.31	69.17	7,300
Apr 18, 2024	69.33	69.84	68.49	69.21	69.07	7,400
Apr 17, 2024	70.48	70.50	69.26	69.51	69.37	8,500
Apr 16, 2024	69.60	71.15	67.20	69.45	69.31	3,800
Apr 15, 2024	69.44	70.05	68.49	69.60	69.46	2,700
Apr 12, 2024	0.06 Dividend
Apr 12, 2024	68.60	70.37	68.15	69.50	69.36	6,100
Apr 11, 2024	69.80	70.41	69.76	70.40	70.20	6,400
Apr 10, 2024	69.57	70.00	69.30	70.00	69.80	5,000
Apr 9, 2024	71.40	71.50	70.80	71.00	70.80	9,100
Apr 8, 2024	71.17	72.17	71.17	71.60	71.40	3,500
Apr 5, 2024	72.18	72.18	71.20	71.50	71.30	5,300
Apr 4, 2024	72.14	72.20	71.40	71.40	71.20	7,600
Apr 3, 2024	72.03	72.80	70.80	71.55	71.35	10,700
Apr 2, 2024	70.40	71.73	69.64	71.00	70.80	9,000
Apr 1, 2024	70.05	70.81	70.05	70.79	70.59	9,600
Mar 28, 2024	70.00	71.86	70.00	70.81	70.61	6,000
Mar 27, 2024	71.49	72.00	69.79	69.79	69.59	13,100
Mar 26, 2024	70.88	71.95	69.33	71.50	71.30	10,700
Mar 25, 2024	70.37	70.42	69.21	70.41	70.21	12,400
Mar 22, 2024	72.65	72.65	69.96	70.41	70.21	23,500
Mar 21, 2024	69.95	72.65	69.95	72.65	72.44	7,300
Mar 20, 2024	67.46	70.88	67.42	70.88	70.68	6,400
Mar 19, 2024	66.70	68.12	66.00	67.75	67.56	4,300
Mar 18, 2024	66.00	67.53	65.98	65.98	65.79	10,200
Mar 15, 2024	66.90	68.28	66.35	67.95	67.76	21,100
Mar 14, 2024	67.00	68.01	66.90	66.90	66.71	6,100
Mar 13, 2024	67.56	67.70	66.64	67.70	67.51	3,600
Mar 12, 2024	66.50	67.10	65.53	67.10	66.91	6,200
Mar 11, 2024	66.50	66.54	65.40	66.50	66.31	11,000
Mar 8, 2024	64.52	67.17	64.52	66.50	66.31	9,900
Mar 7, 2024	65.27	65.27	64.88	65.20	65.01	4,200
Mar 6, 2024	64.44	64.60	63.65	64.58	64.40	4,500
Mar 5, 2024	64.20	64.20	63.20	63.90	63.72	5,500
Mar 4, 2024	62.67	64.90	62.67	64.90	64.72	6,700
Mar 1, 2024	60.10	62.50	59.00	62.35	62.17	8,800
Feb 29, 2024	59.03	59.50	58.85	59.50	59.33	1,800
Feb 28, 2024	59.22	59.38	58.05	58.79	58.62	5,500
Feb 27, 2024	59.88	59.88	58.80	59.18	59.01	7,700
Feb 26, 2024	58.52	60.17	56.69	59.88	59.71	10,800
Feb 23, 2024	59.77	60.20	57.67	59.49	59.32	42,400
Feb 22, 2024	61.20	61.20	51.00	59.00	58.83	37,500
Feb 21, 2024	73.06	74.86	73.01	74.86	74.65	2,400
Feb 20, 2024	76.00	76.00	72.75	74.00	73.79	11,700
Feb 16, 2024	77.35	77.35	76.66	76.66	76.44	4,100
Feb 15, 2024	77.00	78.77	76.63	78.77	78.55	7,500
Feb 14, 2024	74.46	77.80	74.46	77.47	77.25	6,500
Feb 13, 2024	75.25	75.25	73.00	73.70	73.49	8,600
Feb 12, 2024	74.94	76.78	74.94	76.01	75.79	3,900
Feb 9, 2024	72.50	75.96	72.50	74.94	74.73	3,900
Feb 8, 2024	70.27	72.65	70.15	72.50	72.29	4,400
Feb 7, 2024	70.50	70.95	70.41	70.57	70.37	2,200
Feb 6, 2024	70.45	70.45	68.70	69.10	68.90	4,000
Feb 5, 2024	70.55	70.83	69.51	70.83	70.63	4,600
Feb 2, 2024	72.22	72.22	70.95	71.89	71.69	5,500
Feb 1, 2024	71.71	72.72	70.90	72.04	71.83	15,800
Jan 31, 2024	70.15	71.34	68.61	71.00	70.80	18,000
Jan 30, 2024	68.20	71.15	68.20	70.54	70.34	8,900
Jan 29, 2024	69.10	69.10	65.89	68.60	68.40	4,700
Jan 26, 2024	67.08	67.90	66.50	67.90	67.71	2,800
Jan 25, 2024	67.79	68.11	67.44	68.11	67.92	1,900
Jan 24, 2024	67.60	69.02	67.00	67.06	66.87	3,100
Jan 23, 2024	67.78	69.38	67.25	67.25	67.06	3,400
Jan 22, 2024	64.80	67.10	64.76	67.10	66.91	12,600
Jan 19, 2024	63.10	64.89	63.09	64.89	64.71	1,700
Jan 18, 2024	62.54	63.20	62.54	63.00	62.82	2,000
Jan 17, 2024	61.96	61.97	61.00	61.00	60.83	4,000

LFUS Littelfuse, Inc.

231.14

-0.02%

KN Knowles Corporation

20.00

-0.15%

ELTK Eltek Ltd.

11.35

+2.62%

LYTS LSI Industries Inc.

19.29

+0.57%

MEI Methode Electronics, Inc.

12.26

+0.66%

PLXS Plexus Corp.

164.94

-1.28%

ROG Rogers Corporation

95.68

-0.25%

APH Amphenol Corporation

69.86

-1.54%

OST Ostin Technology Group Co., Ltd.

2.4200

-5.47%

CLS Celestica Inc.

110.72

+3.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bel Fuse Inc. (BELFA)

Related Tickers