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
2023-12-29 64.75 65.82 64.64 64.64 0.0M
2023-12-28 67.19 67.19 64.35 65.00 0.0M
2023-12-27 66.27 66.97 66.27 66.97 0.0M
2023-12-26 64.98 67.38 64.98 66.70 0.0M
2023-12-22 62.94 65.25 62.94 65.25 0.0M
2023-12-21 62.03 62.95 62.03 62.95 0.0M
2023-12-20 62.16 63.06 62.16 63.06 0.0M
2023-12-19 62.20 62.62 60.80 62.22 0.0M
2023-12-18 62.25 62.25 61.00 62.20 0.0M
2023-12-15 62.27 62.61 61.58 62.61 0.0M
2023-12-14 61.47 63.29 60.63 62.83 0.0M
2023-12-13 59.79 60.91 59.79 60.14 0.0M
2023-12-12 57.60 60.00 57.60 60.00 0.0M
2023-12-11 57.12 57.60 56.97 57.60 0.0M
2023-12-08 54.05 54.05 54.05 54.05 0.0M
2023-12-07 54.05 54.05 54.05 54.05 0.0M
2023-12-06 54.05 54.05 54.05 54.05 0.0M
2023-12-05 54.50 54.50 53.80 54.25 0.0M
2023-12-04 55.50 55.50 54.92 54.92 0.0M
2023-12-01 53.70 55.93 53.20 55.93 0.0M
2023-11-30 54.42 54.50 53.56 54.00 0.0M
2023-11-29 54.20 54.95 53.95 54.50 0.0M
2023-11-28 54.50 54.50 54.00 54.00 0.0M
2023-11-27 53.82 56.36 53.82 55.50 0.0M
2023-11-24 55.30 55.30 54.00 54.00 0.0M
2023-11-22 54.42 54.42 54.21 54.21 0.0M
2023-11-21 54.48 54.48 54.48 54.48 0.0M
2023-11-20 53.25 53.53 53.25 53.50 0.0M
2023-11-17 52.64 53.66 52.64 53.25 0.0M
2023-11-16 54.51 54.51 53.65 53.65 0.0M
2023-11-15 53.00 54.50 53.00 54.50 0.0M
2023-11-14 52.35 52.35 52.30 52.30 0.0M
2023-11-13 51.38 51.61 50.48 50.50 0.0M
2023-11-10 51.14 51.15 51.14 51.15 0.0M
2023-11-09 50.50 51.15 50.41 50.60 0.0M
2023-11-08 51.07 51.07 49.78 50.50 0.0M
2023-11-07 50.51 51.07 50.50 51.07 0.0M
2023-11-06 50.95 50.95 50.95 50.95 0.0M
2023-11-03 52.00 52.00 50.85 51.50 0.0M
2023-11-02 51.78 51.79 50.68 51.50 0.0M
2023-11-01 52.05 52.50 51.36 52.50 0.0M
2023-10-31 50.00 52.02 50.00 51.77 0.0M
2023-10-30 47.70 50.86 47.70 50.00 0.0M
2023-10-27 46.39 48.53 45.32 48.34 0.0M
2023-10-26 42.00 47.50 42.00 46.45 0.0M
2023-10-25 38.82 38.82 38.82 38.82 0.0M
2023-10-24 39.70 40.16 39.09 39.09 0.0M
2023-10-23 40.29 40.29 39.71 39.71 0.0M
2023-10-20 39.63 40.20 39.38 39.69 0.0M
2023-10-19 41.61 41.61 39.94 40.40 0.0M
2023-10-18 42.28 42.28 40.76 40.76 0.0M
2023-10-17 42.00 42.81 41.22 41.86 0.0M
2023-10-16 45.57 45.57 42.50 42.50 0.0M
2023-10-13 45.98 45.98 45.47 45.47 0.0M
2023-10-12 49.45 49.45 48.21 48.30 0.0M
2023-10-11 49.15 50.00 49.15 49.74 0.0M
2023-10-10 47.48 47.48 47.48 47.48 0.0M
2023-10-09 47.85 47.85 47.30 47.48 0.0M
2023-10-06 46.79 47.20 46.79 47.20 0.0M
2023-10-05 46.78 46.78 46.51 46.51 0.0M
2023-10-04 46.48 46.94 46.48 46.94 0.0M
2023-10-03 46.33 46.33 46.33 46.33 0.0M
2023-10-02 46.98 46.98 46.98 46.98 0.0M
2023-09-29 46.98 46.98 46.98 46.98 0.0M
2023-09-28 46.98 46.98 46.98 46.98 0.0M
2023-09-27 45.35 45.60 45.16 45.51 0.0M
2023-09-26 44.21 44.76 44.13 44.13 0.0M
2023-09-25 44.80 45.32 44.80 45.32 0.0M
2023-09-22 45.06 45.06 44.65 44.65 0.0M
2023-09-21 45.20 45.34 43.78 44.65 0.0M
2023-09-20 45.86 46.99 45.52 45.52 0.0M
2023-09-19 45.64 45.85 45.58 45.85 0.0M
2023-09-18 45.29 46.10 45.23 45.79 0.0M
2023-09-15 46.65 48.05 45.50 46.70 0.0M
2023-09-14 44.86 45.99 44.86 45.99 0.0M
2023-09-13 45.20 46.25 44.32 44.68 0.0M
2023-09-12 46.90 47.10 45.28 45.28 0.0M
2023-09-11 47.74 48.40 46.97 46.97 0.0M
2023-09-08 49.40 50.23 47.73 47.73 0.0M
2023-09-07 49.79 50.31 49.39 50.29 0.0M
2023-09-06 50.01 50.94 49.57 50.94 0.0M
2023-09-05 50.71 50.71 49.64 49.86 0.0M
2023-09-01 51.68 51.68 50.71 50.71 0.0M
2023-08-31 50.62 50.71 50.10 50.71 0.0M
2023-08-30 51.26 51.27 51.26 51.27 0.0M
2023-08-29 50.09 50.30 50.09 50.30 0.0M
2023-08-28 49.52 50.50 49.21 49.82 0.0M
2023-08-25 48.27 48.27 48.27 48.27 0.0M
2023-08-24 50.10 50.10 49.32 49.32 0.0M
2023-08-23 48.00 49.82 47.77 49.75 0.0M
2023-08-22 46.87 48.45 46.87 48.25 0.0M
2023-08-21 47.23 47.50 46.65 46.75 0.0M
2023-08-18 46.04 48.50 46.04 47.23 0.0M
2023-08-17 47.76 48.78 47.17 47.17 0.0M
2023-08-16 48.20 49.05 47.75 47.75 0.0M
2023-08-15 49.44 49.44 47.96 48.05 0.0M
2023-08-14 48.71 50.00 48.71 49.44 0.0M
2023-08-11 49.00 49.99 49.00 49.00 0.0M
2023-08-10 49.00 49.00 48.90 48.97 0.0M
2023-08-09 49.88 49.93 49.07 49.07 0.0M
2023-08-08 50.01 50.01 48.82 49.88 0.0M
2023-08-07 51.30 52.60 50.02 50.03 0.0M
2023-08-04 50.98 51.32 50.67 50.67 0.0M
2023-08-03 50.67 51.37 50.00 50.80 0.0M
2023-08-02 52.85 52.85 49.50 51.76 0.0M
2023-08-01 53.25 54.85 53.25 54.14 0.0M
2023-07-31 60.14 60.66 53.24 53.45 0.0M
2023-07-28 61.98 61.98 60.56 61.23 0.0M
2023-07-27 60.75 60.75 55.02 59.02 0.0M
2023-07-26 64.85 64.85 61.16 61.40 0.0M
2023-07-25 63.19 69.21 63.19 63.53 0.0M
2023-07-24 63.21 64.42 63.21 63.59 0.0M
2023-07-21 64.01 64.45 62.75 62.87 0.0M
2023-07-20 65.58 65.84 63.75 64.25 0.0M
2023-07-19 68.02 68.02 63.88 65.50 0.0M
2023-07-18 65.39 67.44 64.85 67.35 0.0M
2023-07-17 61.51 66.85 61.50 65.30 0.0M
2023-07-14 64.80 64.80 59.02 60.84 0.0M
2023-07-13 56.59 58.44 56.00 58.02 0.0M
2023-07-12 55.73 56.85 55.17 55.88 0.0M
2023-07-11 56.60 56.60 55.98 55.99 0.0M
2023-07-10 56.18 57.35 55.80 56.58 0.0M
2023-07-07 55.10 55.97 53.90 55.84 0.0M
2023-07-06 56.07 56.07 56.07 56.07 0.0M
2023-07-05 58.13 58.56 56.09 56.09 0.0M
2023-07-03 58.25 59.88 58.25 59.20 0.0M
2023-06-30 57.50 58.75 57.50 58.00 0.0M
2023-06-29 56.23 58.19 56.23 57.50 0.0M
2023-06-28 55.17 56.25 54.35 55.70 0.0M
2023-06-27 53.89 56.33 53.88 55.44 0.0M
2023-06-26 55.36 57.52 52.84 55.06 0.0M
2023-06-23 57.56 58.98 53.76 55.33 0.0M
2023-06-22 59.64 60.13 59.25 59.64 0.0M
2023-06-21 59.58 60.64 59.44 60.04 0.0M
2023-06-20 57.70 60.43 57.70 60.26 0.0M
2023-06-16 56.82 58.50 56.46 58.50 0.0M
2023-06-15 55.33 56.81 55.33 56.81 0.0M
2023-06-14 55.95 56.51 54.26 54.74 0.0M
2023-06-13 55.36 56.56 54.98 55.73 0.0M
2023-06-12 53.91 56.00 53.83 54.96 0.0M
2023-06-09 54.68 55.00 52.90 53.01 0.0M
2023-06-08 53.28 54.68 53.28 54.68 0.0M
2023-06-07 52.40 54.32 52.30 53.95 0.0M
2023-06-06 48.67 51.97 48.67 51.38 0.0M
2023-06-05 48.75 49.75 48.00 49.45 0.0M
2023-06-02 48.27 49.45 48.27 48.75 0.0M
2023-06-01 46.35 47.83 46.35 47.64 0.0M
2023-05-31 45.35 45.35 45.31 45.31 0.0M
2023-05-30 48.45 49.18 46.98 46.98 0.0M
2023-05-26 45.50 46.99 45.50 46.99 0.0M
2023-05-25 43.39 45.15 42.70 44.52 0.0M
2023-05-24 44.50 45.00 44.50 44.58 0.0M
2023-05-23 45.12 45.55 44.52 44.52 0.0M
2023-05-22 44.09 45.91 43.86 45.91 0.0M
2023-05-19 43.70 44.40 43.70 44.40 0.0M
2023-05-18 44.43 44.43 43.57 43.70 0.0M
2023-05-17 45.95 45.95 43.70 44.12 0.0M
2023-05-16 43.96 43.99 43.88 43.99 0.0M
2023-05-15 44.00 44.00 43.62 43.90 0.0M
2023-05-12 45.00 45.63 44.25 44.25 0.0M
2023-05-11 44.70 44.70 44.70 44.70 0.0M
2023-05-10 43.14 44.82 43.14 44.70 0.0M
2023-05-09 43.42 44.60 43.19 44.00 0.0M
2023-05-08 42.92 42.94 42.87 42.94 0.0M
2023-05-05 44.38 44.38 44.38 44.38 0.0M
2023-05-04 42.32 42.32 42.30 42.30 0.0M
2023-05-03 44.32 45.14 43.44 43.44 0.0M
2023-05-02 43.50 44.50 43.34 44.49 0.0M
2023-05-01 42.00 44.25 42.00 43.91 0.0M
2023-04-28 39.00 43.00 39.00 42.58 0.0M
2023-04-27 39.24 40.35 38.35 39.00 0.0M
2023-04-26 34.23 34.28 33.04 33.04 0.0M
2023-04-25 34.77 34.82 34.52 34.60 0.0M
2023-04-24 34.60 35.16 34.60 35.16 0.0M
2023-04-21 34.78 35.01 34.78 35.01 0.0M
2023-04-20 34.80 35.00 34.28 35.00 0.0M
2023-04-19 34.46 34.80 34.46 34.75 0.0M
2023-04-18 36.16 36.16 35.65 35.65 0.0M
2023-04-17 38.59 38.59 35.91 36.15 0.0M
2023-04-14 36.07 36.10 36.00 36.00 0.0M
2023-04-13 36.39 36.39 35.96 36.37 0.0M
2023-04-12 35.81 35.81 35.81 35.81 0.0M
2023-04-11 35.19 35.95 34.61 35.95 0.0M
2023-04-10 34.13 34.46 34.13 34.46 0.0M
2023-04-06 34.30 34.59 33.99 34.12 0.0M
2023-04-05 34.65 35.13 34.28 35.13 0.0M
2023-04-04 36.29 36.29 34.71 35.34 0.0M
2023-04-03 36.00 36.48 36.00 36.41 0.0M
2023-03-31 35.46 36.32 35.11 36.32 0.0M
2023-03-30 33.15 35.06 33.15 34.51 0.0M
2023-03-29 33.03 33.03 33.03 33.03 0.0M
2023-03-28 32.45 33.10 32.21 33.03 0.0M
2023-03-27 32.76 33.00 32.04 33.00 0.0M
2023-03-24 32.62 33.14 32.44 33.14 0.0M
2023-03-23 32.00 32.73 31.15 32.06 0.0M
2023-03-22 33.16 33.16 32.00 32.00 0.0M
2023-03-21 32.17 32.38 32.17 32.38 0.0M
2023-03-20 32.52 32.73 32.50 32.73 0.0M
2023-03-17 33.67 33.67 31.97 31.97 0.0M
2023-03-16 32.00 32.86 32.00 32.86 0.0M
2023-03-15 32.95 32.99 32.01 32.01 0.0M
2023-03-14 33.75 34.98 33.52 34.98 0.0M
2023-03-13 33.50 33.50 31.85 32.37 0.0M
2023-03-10 35.36 35.36 33.51 34.00 0.0M
2023-03-09 37.90 37.90 37.25 37.30 0.0M
2023-03-08 37.60 38.31 37.45 38.31 0.0M
2023-03-07 37.97 38.06 37.97 38.06 0.0M
2023-03-06 38.55 38.55 38.49 38.54 0.0M
2023-03-03 37.93 38.81 37.93 38.81 0.0M
2023-03-02 38.10 38.49 36.12 37.86 0.0M
2023-03-01 37.64 39.08 37.64 38.94 0.0M
2023-02-28 36.80 37.36 36.80 37.27 0.0M
2023-02-27 36.16 37.12 36.16 36.64 0.0M
2023-02-24 36.82 36.85 35.98 36.24 0.0M
2023-02-23 41.80 42.34 35.89 36.60 0.0M
2023-02-22 41.54 42.61 41.00 41.09 0.0M
2023-02-21 41.58 41.84 41.19 41.60 0.0M
2023-02-17 42.28 42.30 42.06 42.30 0.0M
2023-02-16 42.04 42.66 42.04 42.65 0.0M
2023-02-15 41.50 41.50 41.50 41.50 0.0M
2023-02-14 40.54 41.50 40.39 41.50 0.0M
2023-02-13 41.05 41.31 41.04 41.13 0.0M
2023-02-10 41.36 42.16 40.91 41.11 0.0M
2023-02-09 42.61 44.30 42.52 42.52 0.0M
2023-02-08 42.16 42.52 41.75 42.52 0.0M
2023-02-07 40.96 41.74 40.70 41.55 0.0M
2023-02-06 40.83 41.59 40.00 41.13 0.0M
2023-02-03 40.90 40.90 39.23 40.53 0.0M
2023-02-02 41.00 42.37 40.27 40.90 0.0M
2023-02-01 41.20 41.20 40.09 40.65 0.0M
2023-01-31 38.39 41.36 38.05 40.35 0.0M
2023-01-30 36.60 38.45 36.60 38.29 0.0M
2023-01-27 36.99 37.00 36.99 37.00 0.0M
2023-01-26 36.65 37.96 36.65 37.04 0.0M
2023-01-25 37.00 37.55 36.81 36.88 0.0M
2023-01-24 37.97 37.97 35.00 37.25 0.0M
2023-01-23 36.53 37.08 36.37 37.00 0.1M
2023-01-20 35.82 36.45 35.00 36.45 0.0M
2023-01-19 35.27 35.84 33.88 35.84 0.0M
2023-01-18 35.06 36.00 34.66 34.66 0.0M
2023-01-17 33.30 35.62 33.30 34.46 0.0M
2023-01-13 32.94 33.98 32.94 33.35 0.0M
2023-01-12 33.40 33.45 33.40 33.45 0.0M
2023-01-11 33.45 33.45 33.20 33.40 0.0M
2023-01-10 32.45 33.24 32.45 33.24 0.0M
2023-01-09 32.19 33.00 30.48 31.09 0.0M
2023-01-06 30.21 30.80 30.21 30.59 0.0M
2023-01-05 30.99 32.40 29.82 29.82 0.0M
2023-01-04 32.80 33.52 31.75 32.25 0.0M
2023-01-03 31.23 32.05 31.23 32.05 0.0M