Bel Fuse A

BELFA
🏛️ usa →
116.08
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 32.19 32.19 32.19 32.19 0.0M
2022-12-29 32.19 32.19 32.19 32.19 0.0M
2022-12-28 31.97 32.40 31.52 32.40 0.0M
2022-12-27 31.14 32.11 31.14 31.66 0.0M
2022-12-23 33.49 33.49 31.33 31.38 0.0M
2022-12-22 32.82 32.82 32.63 32.64 0.0M
2022-12-21 32.81 33.20 32.81 32.91 0.0M
2022-12-20 32.89 33.29 32.81 33.29 0.0M
2022-12-19 35.22 35.22 33.05 33.60 0.0M
2022-12-16 32.84 35.26 32.84 35.26 0.0M
2022-12-15 34.00 34.46 34.00 34.46 0.0M
2022-12-14 34.27 34.70 33.30 34.70 0.0M
2022-12-13 35.30 35.30 33.70 34.00 0.0M
2022-12-12 31.53 34.91 31.53 34.80 0.0M
2022-12-09 32.22 32.37 31.89 31.89 0.0M
2022-12-08 32.19 33.10 32.19 33.03 0.0M
2022-12-07 32.43 32.43 31.90 32.05 0.0M
2022-12-06 33.25 33.25 33.25 33.25 0.0M
2022-12-05 34.61 35.96 34.15 34.46 0.0M
2022-12-02 35.05 35.13 31.55 34.00 0.0M
2022-12-01 35.44 35.44 33.65 35.26 0.0M
2022-11-30 33.19 33.50 31.99 33.35 0.0M
2022-11-29 33.10 33.59 32.42 33.04 0.0M
2022-11-28 38.00 38.00 34.20 34.54 0.0M
2022-11-25 35.60 35.87 35.35 35.87 0.0M
2022-11-23 34.84 35.70 34.80 35.25 0.0M
2022-11-22 35.25 35.25 35.25 35.25 0.0M
2022-11-21 35.44 35.44 35.25 35.25 0.0M
2022-11-18 37.49 37.49 34.90 35.50 0.0M
2022-11-17 35.80 36.00 35.14 36.00 0.0M
2022-11-16 36.49 36.49 35.80 35.80 0.0M
2022-11-15 36.35 37.00 36.34 36.57 0.0M
2022-11-14 35.49 36.82 35.49 35.95 0.0M
2022-11-11 34.71 35.60 34.60 35.49 0.0M
2022-11-10 34.25 34.25 34.25 34.25 0.0M
2022-11-09 33.44 35.74 33.44 33.75 0.0M
2022-11-08 33.15 33.89 33.02 33.68 0.0M
2022-11-07 32.50 33.47 32.50 33.00 0.0M
2022-11-04 32.12 33.12 32.12 32.63 0.0M
2022-11-03 31.12 32.36 31.09 32.06 0.0M
2022-11-02 32.86 32.86 31.82 31.88 0.0M
2022-11-01 30.10 32.61 30.10 32.54 0.0M
2022-10-31 31.99 32.06 29.25 29.28 0.0M
2022-10-28 31.41 32.50 31.41 31.83 0.0M
2022-10-27 32.50 33.60 30.80 30.80 0.0M
2022-10-26 32.00 32.88 32.00 32.01 0.0M
2022-10-25 31.24 33.20 31.24 32.03 0.0M
2022-10-24 30.81 30.81 30.80 30.80 0.0M
2022-10-21 30.39 30.40 30.21 30.21 0.0M
2022-10-20 30.83 30.83 29.87 30.15 0.0M
2022-10-19 29.82 29.82 29.49 29.49 0.0M
2022-10-18 29.01 29.95 29.01 29.18 0.0M
2022-10-17 29.00 29.33 29.00 29.01 0.0M
2022-10-14 29.22 29.50 28.23 29.01 0.0M
2022-10-13 28.57 29.22 28.41 29.22 0.0M
2022-10-12 29.25 29.25 29.25 29.25 0.0M
2022-10-11 28.50 29.00 28.50 29.00 0.0M
2022-10-10 28.10 28.66 28.10 28.66 0.0M
2022-10-07 29.20 29.20 28.47 29.03 0.0M
2022-10-06 28.90 29.41 28.90 29.41 0.0M
2022-10-05 28.50 28.80 28.20 28.80 0.0M
2022-10-04 29.05 29.25 28.69 28.69 0.0M
2022-10-03 28.05 29.43 28.05 28.82 0.0M
2022-09-30 27.86 29.91 27.62 27.95 0.0M
2022-09-29 28.12 28.47 28.12 28.47 0.0M
2022-09-28 28.69 28.69 28.51 28.51 0.0M
2022-09-27 28.66 28.66 28.66 28.66 0.0M
2022-09-26 27.59 28.58 27.59 28.58 0.0M
2022-09-23 28.75 28.75 27.34 27.43 0.0M
2022-09-22 28.75 29.01 28.75 28.75 0.0M
2022-09-21 28.79 28.79 28.79 28.79 0.0M
2022-09-20 28.79 28.79 28.79 28.79 0.0M
2022-09-19 28.75 28.79 28.75 28.79 0.0M
2022-09-16 28.75 28.92 28.52 28.52 0.0M
2022-09-15 28.49 30.08 28.49 28.75 0.0M
2022-09-14 28.88 28.88 28.75 28.75 0.0M
2022-09-13 28.97 28.97 28.97 28.97 0.0M
2022-09-12 29.23 29.35 28.97 28.97 0.0M
2022-09-09 30.46 30.46 29.35 29.35 0.0M
2022-09-08 29.30 29.34 29.06 29.34 0.0M
2022-09-07 28.75 29.64 28.75 29.41 0.0M
2022-09-06 29.75 30.29 27.78 29.00 0.0M
2022-09-02 32.09 32.09 29.75 29.75 0.0M
2022-09-01 32.10 32.10 32.10 32.10 0.0M
2022-08-31 31.38 32.40 31.35 32.40 0.0M
2022-08-30 29.44 29.94 29.15 29.94 0.0M
2022-08-29 30.42 31.49 30.42 31.31 0.0M
2022-08-26 31.48 31.48 29.51 30.42 0.0M
2022-08-25 31.37 32.10 30.63 32.10 0.0M
2022-08-24 29.95 30.17 29.70 30.01 0.0M
2022-08-23 29.84 30.96 29.84 30.69 0.0M
2022-08-22 30.06 30.06 29.52 29.52 0.0M
2022-08-19 30.70 30.70 30.57 30.64 0.0M
2022-08-18 30.88 30.88 30.88 30.88 0.0M
2022-08-17 31.30 31.30 29.55 30.25 0.0M
2022-08-16 30.69 31.08 30.46 31.08 0.0M
2022-08-15 31.12 32.46 30.69 30.69 0.0M
2022-08-12 29.37 31.34 29.14 31.12 0.0M
2022-08-11 28.43 29.43 27.36 29.37 0.0M
2022-08-10 27.66 28.14 27.66 28.05 0.0M
2022-08-09 27.52 27.52 26.72 26.72 0.0M
2022-08-08 27.98 29.25 27.54 27.70 0.0M
2022-08-05 28.40 28.81 26.57 27.43 0.0M
2022-08-04 28.54 28.87 28.21 28.60 0.0M
2022-08-03 28.75 28.99 28.40 28.49 0.0M
2022-08-02 29.67 29.92 28.68 28.68 0.0M
2022-08-01 30.00 30.39 28.35 29.50 0.0M
2022-07-29 29.00 29.79 28.75 29.66 0.0M
2022-07-28 25.88 28.69 25.88 27.83 0.0M
2022-07-27 24.50 24.61 24.50 24.61 0.0M
2022-07-26 24.47 24.47 24.21 24.21 0.0M
2022-07-25 24.00 24.61 24.00 24.61 0.0M
2022-07-22 24.02 24.02 23.80 23.97 0.0M
2022-07-21 23.77 24.05 23.63 23.69 0.0M
2022-07-20 24.00 24.81 23.99 23.99 0.0M
2022-07-19 23.69 24.24 23.69 24.24 0.0M
2022-07-18 23.03 24.06 22.98 24.06 0.0M
2022-07-15 22.90 23.13 22.90 22.93 0.0M
2022-07-14 22.70 22.95 22.70 22.82 0.0M
2022-07-13 22.82 23.31 22.70 23.10 0.0M
2022-07-12 22.82 22.93 22.82 22.82 0.0M
2022-07-11 23.22 23.34 22.86 22.86 0.0M
2022-07-08 22.00 23.36 21.85 23.36 0.0M
2022-07-07 21.74 21.74 21.74 21.74 0.0M
2022-07-06 21.70 22.00 21.50 22.00 0.0M
2022-07-05 21.50 21.50 21.50 21.50 0.0M
2022-07-01 21.50 21.50 21.50 21.50 0.0M
2022-06-30 21.50 21.50 21.50 21.50 0.0M
2022-06-29 21.50 21.50 21.50 21.50 0.0M
2022-06-28 21.62 21.62 21.50 21.50 0.0M
2022-06-27 21.51 22.00 21.51 21.52 0.0M
2022-06-24 22.00 22.00 21.50 21.66 0.0M
2022-06-23 22.00 22.00 21.75 21.75 0.0M
2022-06-22 21.74 21.74 21.74 21.74 0.0M
2022-06-21 21.96 21.96 21.50 21.50 0.0M
2022-06-17 21.54 22.00 21.50 21.86 0.0M
2022-06-16 21.78 21.81 21.50 21.81 0.0M
2022-06-15 21.92 21.92 21.92 21.92 0.0M
2022-06-14 21.50 21.61 21.50 21.50 0.0M
2022-06-13 21.50 21.50 21.50 21.50 0.0M
2022-06-10 21.50 21.64 21.50 21.64 0.0M
2022-06-09 21.66 21.66 21.65 21.65 0.0M
2022-06-08 21.68 21.68 21.68 21.68 0.0M
2022-06-07 21.51 21.54 21.51 21.51 0.0M
2022-06-06 21.65 21.93 21.65 21.93 0.0M
2022-06-03 21.77 21.77 21.50 21.50 0.0M
2022-06-02 21.50 21.50 21.50 21.50 0.0M
2022-06-01 21.50 21.79 21.50 21.59 0.0M
2022-05-31 21.53 21.53 21.53 21.53 0.0M
2022-05-27 20.99 21.55 20.99 21.55 0.0M
2022-05-26 20.97 20.99 20.94 20.99 0.0M
2022-05-25 21.38 21.38 21.13 21.13 0.0M
2022-05-24 21.05 21.25 20.94 21.25 0.0M
2022-05-23 21.28 21.28 21.01 21.01 0.0M
2022-05-20 21.91 21.91 20.96 20.96 0.0M
2022-05-19 21.80 21.80 21.75 21.78 0.0M
2022-05-18 21.91 22.13 21.80 22.13 0.0M
2022-05-17 21.66 21.96 21.31 21.35 0.0M
2022-05-16 21.65 21.66 21.17 21.17 0.0M
2022-05-13 21.68 21.68 21.42 21.42 0.0M
2022-05-12 22.20 22.20 21.25 21.40 0.0M
2022-05-11 22.33 22.33 21.82 21.90 0.0M
2022-05-10 21.65 21.79 21.27 21.32 0.0M
2022-05-09 22.49 22.49 22.49 22.49 0.0M
2022-05-06 22.35 22.49 22.34 22.49 0.0M
2022-05-05 22.54 22.54 22.20 22.20 0.0M
2022-05-04 21.64 21.80 21.60 21.80 0.0M
2022-05-03 21.79 21.79 21.49 21.49 0.0M
2022-05-02 20.98 21.28 20.94 21.28 0.0M
2022-04-29 22.67 22.67 21.59 21.84 0.0M
2022-04-28 21.85 23.00 21.24 22.86 0.0M
2022-04-27 20.98 21.50 20.98 21.35 0.0M
2022-04-26 21.69 21.74 21.69 21.74 0.0M
2022-04-25 22.20 22.50 21.67 21.67 0.0M
2022-04-22 23.00 23.00 23.00 23.00 0.0M
2022-04-21 22.13 22.83 22.05 22.53 0.0M
2022-04-20 23.00 23.00 22.78 23.00 0.0M
2022-04-19 22.40 22.52 22.38 22.52 0.0M
2022-04-18 23.13 23.13 21.66 21.85 0.0M
2022-04-14 22.97 23.21 22.97 23.08 0.0M
2022-04-13 23.08 23.11 22.80 22.86 0.0M
2022-04-12 23.02 23.61 22.76 23.11 0.0M
2022-04-11 23.65 23.95 22.70 23.03 0.0M
2022-04-08 21.10 23.50 21.10 23.45 0.0M
2022-04-07 21.00 21.00 21.00 21.00 0.0M
2022-04-06 21.00 21.24 21.00 21.01 0.0M
2022-04-05 21.49 21.49 21.48 21.48 0.0M
2022-04-04 21.16 21.16 21.00 21.00 0.0M
2022-04-01 21.01 21.35 21.00 21.00 0.0M
2022-03-31 21.00 21.00 21.00 21.00 0.0M
2022-03-30 21.16 21.35 21.16 21.35 0.0M
2022-03-29 21.05 21.19 21.00 21.00 0.0M
2022-03-28 20.95 21.00 20.95 21.00 0.0M
2022-03-25 21.24 21.50 21.24 21.50 0.0M
2022-03-24 20.99 21.00 20.99 21.00 0.0M
2022-03-23 20.59 20.59 20.56 20.56 0.0M
2022-03-22 20.55 20.93 20.54 20.54 0.0M
2022-03-21 20.30 20.46 20.30 20.41 0.0M
2022-03-18 20.15 20.30 20.05 20.23 0.0M
2022-03-17 20.00 20.10 20.00 20.10 0.0M
2022-03-16 19.65 20.00 19.65 20.00 0.0M
2022-03-15 19.81 19.81 19.65 19.65 0.0M
2022-03-14 19.98 20.19 19.75 19.89 0.0M
2022-03-11 20.10 20.10 19.81 20.00 0.0M
2022-03-10 19.71 19.97 19.37 19.97 0.0M
2022-03-09 19.61 20.00 19.61 19.99 0.0M
2022-03-08 19.50 19.71 19.28 19.28 0.0M
2022-03-07 19.76 20.25 19.76 20.15 0.0M
2022-03-04 18.92 19.85 18.24 19.85 0.0M
2022-03-03 19.00 19.00 18.77 18.77 0.0M
2022-03-02 18.80 19.00 18.80 19.00 0.0M
2022-03-01 18.46 19.45 18.42 19.05 0.0M
2022-02-28 17.54 18.35 17.54 18.35 0.0M
2022-02-25 17.85 17.98 17.54 17.98 0.0M
2022-02-24 15.00 15.96 15.00 15.96 0.0M
2022-02-23 15.04 15.04 15.04 15.04 0.0M
2022-02-22 15.14 15.14 15.11 15.11 0.0M
2022-02-18 15.21 15.21 15.11 15.11 0.0M
2022-02-17 15.31 15.31 15.05 15.05 0.0M
2022-02-16 15.68 15.73 15.53 15.53 0.0M
2022-02-15 14.74 16.00 14.74 16.00 0.0M
2022-02-14 14.51 14.51 14.51 14.51 0.0M
2022-02-11 14.94 15.45 14.63 14.82 0.0M
2022-02-10 15.39 15.39 15.39 15.39 0.0M
2022-02-09 15.70 15.70 15.70 15.70 0.0M
2022-02-08 15.70 16.00 15.70 16.00 0.0M
2022-02-07 15.72 15.75 15.72 15.75 0.0M
2022-02-04 16.04 16.13 15.59 15.70 0.0M
2022-02-03 15.78 15.80 15.78 15.80 0.0M
2022-02-02 16.57 16.57 15.38 15.38 0.0M
2022-02-01 16.00 16.06 15.75 15.83 0.0M
2022-01-31 16.00 16.00 16.00 16.00 0.0M
2022-01-28 15.25 16.02 15.25 16.00 0.0M
2022-01-27 15.50 15.50 15.26 15.26 0.0M
2022-01-26 15.50 15.50 15.50 15.50 0.0M
2022-01-25 15.25 15.59 15.25 15.50 0.0M
2022-01-24 14.95 15.36 14.95 15.36 0.0M
2022-01-21 14.35 15.41 14.35 14.90 0.0M
2022-01-20 14.35 14.35 14.35 14.35 0.0M
2022-01-19 15.11 15.42 14.83 15.42 0.0M
2022-01-18 15.60 15.60 15.60 15.60 0.0M
2022-01-14 15.75 15.75 15.75 15.75 0.0M
2022-01-13 15.69 15.69 15.69 15.69 0.0M
2022-01-12 16.65 16.65 15.60 15.64 0.0M
2022-01-11 15.60 15.65 15.45 15.45 0.0M
2022-01-10 15.43 15.43 15.30 15.38 0.0M
2022-01-07 15.24 15.24 14.76 14.76 0.0M
2022-01-06 15.32 15.32 15.03 15.03 0.0M
2022-01-05 15.28 15.28 15.28 15.28 0.0M
2022-01-04 15.03 15.03 15.00 15.00 0.0M
2022-01-03 15.00 15.27 15.00 15.25 0.0M