BELFB - BEL FUSE INC /NJ
80.8
1.540 1.906%
Share volume: 83,232
Last Updated: 03-07-2025
Electronic Equipment/Electronic Components & Accessories:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$79.26
1.54
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $79.12 | $79.12 | $80.82 | $80.82 | $77.98 | $77.98 | $80.80 | $80.80 | 83,232 | $83,232.00 |
| 03-06-2025 | $79.31 | $79.31 | $82.26 | $82.26 | $77.87 | $77.87 | $79.26 | $79.26 | 98,298 | $98,298.00 |
| 03-05-2025 | $80.26 | $80.26 | $81.21 | $81.21 | $79.62 | $79.62 | $80.00 | $80.00 | 91,782 | $91,782.00 |
| 03-04-2025 | $81.31 | $81.31 | $82.90 | $82.90 | $78.66 | $78.66 | $80.38 | $80.38 | 144,003 | $144,003.00 |
| 03-03-2025 | $84.21 | $84.21 | $84.51 | $84.51 | $81.84 | $81.84 | $82.44 | $82.44 | 150,824 | $150,824.00 |
| 02-28-2025 | $82.30 | $82.30 | $84.06 | $84.06 | $82.00 | $82.00 | $83.91 | $83.91 | 90,047 | $89,917.00 |
| 02-27-2025 | $83.18 | $83.18 | $83.70 | $83.70 | $82.00 | $82.00 | $82.11 | $82.11 | 70,960 | $70,960.00 |
| 02-26-2025 | $83.19 | $83.19 | $85.10 | $85.10 | $82.52 | $82.52 | $83.34 | $83.34 | 58,569 | $58,569.00 |
| 02-25-2025 | $84.92 | $84.92 | $84.92 | $84.92 | $82.47 | $82.47 | $82.99 | $82.99 | 89,131 | $89,131.00 |
| 02-24-2025 | $86.13 | $86.13 | $87.78 | $87.78 | $84.67 | $84.67 | $84.68 | $84.68 | 87,008 | $87,008.00 |