BELFA - BEL FUSE INC /NJ
78.89
1.050 1.331%
Share volume: 4,543
Last Updated: 03-07-2025
Electronic Equipment/Electronic Components & Accessories:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$77.84
1.05
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $78.31 | $78.31 | $78.89 | $78.89 | $77.35 | $77.35 | $78.89 | $78.89 | 4,543 | $4,542.00 |
| 03-06-2025 | $77.30 | $77.30 | $77.88 | $77.88 | $77.00 | $77.00 | $77.84 | $77.84 | 2,677 | $2,677.00 |
| 03-05-2025 | $79.30 | $79.30 | $79.67 | $79.67 | $77.62 | $77.62 | $78.28 | $78.28 | 7,024 | $7,024.00 |
| 03-04-2025 | $79.00 | $79.00 | $80.80 | $80.80 | $78.62 | $78.62 | $79.50 | $79.50 | 12,576 | $12,576.00 |
| 03-03-2025 | $82.00 | $82.00 | $83.51 | $83.51 | $80.01 | $80.01 | $80.01 | $80.01 | 5,323 | $5,323.00 |
| 02-28-2025 | $83.14 | $83.14 | $83.14 | $83.14 | $80.54 | $80.54 | $81.51 | $81.51 | 20,291 | $20,291.00 |
| 02-27-2025 | $86.19 | $86.19 | $86.20 | $86.20 | $83.46 | $83.46 | $84.14 | $84.14 | 4,300 | $4,300.00 |
| 02-26-2025 | $84.20 | $84.20 | $85.79 | $85.79 | $83.63 | $83.63 | $85.79 | $85.79 | 5,944 | $5,944.00 |
| 02-25-2025 | $83.85 | $83.85 | $84.47 | $84.47 | $82.79 | $82.79 | $82.79 | $82.79 | 10,293 | $10,293.00 |
| 02-24-2025 | $84.93 | $84.93 | $87.03 | $87.03 | $84.24 | $84.24 | $84.24 | $84.24 | 9,965 | $9,965.00 |