Bel Fuse B

BELFB
🏛️ usa →
141.02
Last Update: 2025-09-30
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
2021-12-31 12.82 12.97 12.57 12.93 0.0M
2021-12-30 12.75 13.00 12.66 12.89 0.0M
2021-12-29 12.62 12.71 12.34 12.54 0.0M
2021-12-28 12.71 12.98 12.55 12.68 0.0M
2021-12-27 12.58 12.88 12.58 12.76 0.0M
2021-12-23 12.64 12.84 12.62 12.64 0.0M
2021-12-22 12.51 12.69 12.34 12.69 0.0M
2021-12-21 12.36 12.66 12.36 12.58 0.0M
2021-12-20 12.24 12.41 12.00 12.26 0.0M
2021-12-17 12.25 12.69 12.18 12.39 0.0M
2021-12-16 12.27 12.87 12.27 12.31 0.1M
2021-12-15 12.13 12.41 11.78 12.28 0.1M
2021-12-14 11.95 12.29 11.88 12.07 0.1M
2021-12-13 12.73 12.73 11.97 12.08 0.1M
2021-12-10 12.45 12.51 12.22 12.43 0.0M
2021-12-09 12.49 12.54 12.40 12.44 0.0M
2021-12-08 12.59 12.69 12.49 12.53 0.1M
2021-12-07 12.58 12.65 12.46 12.49 0.1M
2021-12-06 12.53 12.79 12.28 12.42 0.1M
2021-12-03 12.54 12.88 12.10 12.38 0.2M
2021-12-02 12.04 12.71 12.01 12.52 0.1M
2021-12-01 12.40 12.63 11.88 12.04 0.2M
2021-11-30 12.75 12.75 11.70 12.04 0.1M
2021-11-29 12.35 12.38 12.05 12.19 0.0M
2021-11-26 13.25 13.25 12.05 12.27 0.1M
2021-11-24 12.84 12.98 12.78 12.79 0.0M
2021-11-23 13.40 13.41 12.80 13.05 0.1M
2021-11-22 13.25 13.45 13.05 13.05 0.0M
2021-11-19 13.38 13.38 13.00 13.20 0.1M
2021-11-18 13.81 13.83 13.11 13.21 0.1M
2021-11-17 13.94 14.20 13.76 13.84 0.1M
2021-11-16 14.62 14.62 13.93 14.06 0.0M
2021-11-15 14.37 14.38 14.01 14.21 0.0M
2021-11-12 14.35 14.56 14.23 14.41 0.0M
2021-11-11 14.39 14.50 14.11 14.41 0.1M
2021-11-10 14.48 14.52 14.25 14.39 0.0M
2021-11-09 14.66 14.66 14.19 14.45 0.0M
2021-11-08 14.86 15.20 14.72 14.79 0.1M
2021-11-05 14.53 15.18 14.48 14.83 0.1M
2021-11-04 14.46 14.97 14.30 14.40 0.1M
2021-11-03 14.04 14.61 13.92 14.45 0.1M
2021-11-02 14.50 14.64 13.96 14.15 0.1M
2021-11-01 14.00 14.56 13.82 14.50 0.1M
2021-10-29 12.66 14.45 12.66 13.92 0.3M
2021-10-28 12.10 12.25 11.65 11.75 0.1M
2021-10-27 12.22 12.35 12.10 12.10 0.1M
2021-10-26 12.21 12.66 12.14 12.20 0.1M
2021-10-25 12.21 12.42 12.16 12.20 0.1M
2021-10-22 12.20 12.49 12.14 12.23 0.0M
2021-10-21 12.22 12.48 12.13 12.24 0.0M
2021-10-20 12.13 12.47 11.96 12.26 0.1M
2021-10-19 12.26 12.45 12.02 12.17 0.1M
2021-10-18 12.38 12.56 12.21 12.25 0.1M
2021-10-15 12.14 12.61 12.10 12.36 0.1M
2021-10-14 12.34 12.34 12.00 12.08 0.0M
2021-10-13 12.20 12.29 11.95 12.20 0.1M
2021-10-12 12.42 12.48 12.16 12.19 0.0M
2021-10-11 12.59 12.87 12.33 12.33 0.1M
2021-10-08 12.50 12.78 12.37 12.56 0.0M
2021-10-07 12.58 12.64 12.38 12.40 0.0M
2021-10-06 12.28 12.58 12.13 12.36 0.1M
2021-10-05 12.24 12.51 12.24 12.38 0.1M
2021-10-04 12.48 12.63 12.02 12.12 0.1M
2021-10-01 12.95 12.95 12.36 12.51 0.1M
2021-09-30 12.63 13.10 12.39 12.43 0.1M
2021-09-29 12.50 12.73 12.31 12.61 0.1M
2021-09-28 12.81 13.00 12.40 12.45 0.0M
2021-09-27 12.41 13.00 12.41 12.88 0.1M
2021-09-24 12.36 12.63 12.33 12.44 0.0M
2021-09-23 12.40 12.81 12.38 12.48 0.1M
2021-09-22 12.06 12.62 12.06 12.27 0.1M
2021-09-21 12.22 12.22 11.75 12.01 0.1M
2021-09-20 12.13 12.59 12.01 12.11 0.1M
2021-09-17 12.78 12.90 12.41 12.41 0.1M
2021-09-16 13.15 13.15 12.76 12.81 0.1M
2021-09-15 12.75 13.20 12.59 13.11 0.1M
2021-09-14 13.04 13.10 12.62 12.80 0.1M
2021-09-13 13.00 13.35 12.75 13.05 0.1M
2021-09-10 13.27 13.28 12.82 12.82 0.1M
2021-09-09 13.05 13.52 12.92 13.25 0.1M
2021-09-08 13.51 13.72 12.92 13.03 0.1M
2021-09-07 13.51 13.72 13.21 13.55 0.1M
2021-09-03 13.71 13.86 13.47 13.47 0.1M
2021-09-02 13.94 14.23 13.66 13.66 0.1M
2021-09-01 14.18 14.22 13.81 13.85 0.1M
2021-08-31 14.14 14.19 13.78 14.12 0.1M
2021-08-30 14.28 14.33 13.86 13.87 0.1M
2021-08-27 13.61 14.50 13.61 14.38 0.1M
2021-08-26 14.01 14.28 13.60 13.60 0.1M
2021-08-25 13.81 14.33 13.78 14.05 0.1M
2021-08-24 14.05 14.12 13.62 13.76 0.1M
2021-08-23 14.07 14.15 13.59 13.67 0.1M
2021-08-20 13.41 13.91 13.33 13.81 0.1M
2021-08-19 13.66 14.19 13.46 13.47 0.1M
2021-08-18 13.80 14.14 13.67 13.80 0.1M
2021-08-17 14.18 14.26 13.65 13.89 0.1M
2021-08-16 14.38 14.70 14.05 14.28 0.1M
2021-08-13 15.29 15.29 14.43 14.47 0.1M
2021-08-12 15.05 15.56 14.86 15.29 0.1M
2021-08-11 14.67 15.14 14.35 15.04 0.1M
2021-08-10 14.31 14.97 14.15 14.66 0.1M
2021-08-09 14.70 14.91 14.17 14.43 0.2M
2021-08-06 14.73 15.30 14.56 14.86 0.1M
2021-08-05 13.58 14.92 13.40 14.83 0.2M
2021-08-04 13.76 14.00 13.15 13.50 0.2M
2021-08-03 13.31 14.59 13.29 13.83 0.6M
2021-08-02 13.65 14.58 13.02 13.10 2.7M
2021-07-30 14.03 15.25 13.18 13.64 0.6M
2021-07-29 11.51 12.22 11.50 12.14 0.2M
2021-07-28 11.19 11.69 10.58 11.32 0.6M
2021-07-27 12.85 13.26 12.40 12.74 0.1M
2021-07-26 12.82 13.22 12.80 13.01 0.1M
2021-07-23 12.77 12.98 12.37 12.74 0.1M
2021-07-22 13.21 13.21 12.65 12.80 0.0M
2021-07-21 12.81 13.47 12.81 13.32 0.1M
2021-07-20 12.61 13.14 12.43 12.65 0.1M
2021-07-19 12.85 13.00 12.40 12.50 0.1M
2021-07-16 13.34 13.34 12.90 13.08 0.1M
2021-07-15 13.16 13.41 12.73 13.27 0.1M
2021-07-14 14.23 14.23 12.95 13.25 0.1M
2021-07-13 13.87 13.93 13.56 13.70 0.0M
2021-07-12 13.71 14.05 13.63 13.96 0.0M
2021-07-09 13.37 14.10 13.28 13.89 0.1M
2021-07-08 13.56 13.60 13.10 13.21 0.1M
2021-07-07 13.98 14.21 13.57 13.66 0.1M
2021-07-06 14.36 14.36 13.74 13.96 0.1M
2021-07-02 14.59 14.63 14.22 14.34 0.1M
2021-07-01 14.37 14.79 14.19 14.52 0.1M
2021-06-30 15.76 15.76 14.16 14.40 0.0M
2021-06-29 15.25 15.67 14.48 14.57 0.0M
2021-06-28 15.06 15.70 14.90 15.47 0.1M
2021-06-25 14.42 14.96 13.92 14.96 1.6M
2021-06-24 14.34 14.34 13.67 14.16 0.1M
2021-06-23 14.43 14.43 13.40 13.81 0.1M
2021-06-22 13.96 13.96 13.53 13.77 0.1M
2021-06-21 14.34 14.38 13.20 13.96 0.1M
2021-06-18 13.59 14.69 13.15 14.41 0.4M
2021-06-17 14.38 14.38 13.51 13.66 0.1M
2021-06-16 13.89 14.18 13.80 14.12 0.0M
2021-06-15 13.97 14.37 13.62 13.94 0.1M
2021-06-14 14.65 14.71 14.01 14.02 0.1M
2021-06-11 14.67 14.97 14.31 14.33 0.1M
2021-06-10 15.17 15.17 14.56 14.62 0.1M
2021-06-09 14.82 14.91 14.68 14.77 0.1M
2021-06-08 14.54 14.83 14.50 14.76 0.1M
2021-06-07 14.49 15.00 14.32 14.52 0.1M
2021-06-04 15.10 15.10 14.27 14.66 0.1M
2021-06-03 15.23 15.23 14.68 15.09 0.1M
2021-06-02 14.86 15.26 14.64 15.09 0.1M
2021-06-01 16.37 16.37 13.54 14.85 0.4M
2021-05-28 17.44 17.44 16.13 16.48 0.0M
2021-05-27 17.44 17.44 16.24 16.59 0.0M
2021-05-26 16.55 16.72 15.84 16.38 0.1M
2021-05-25 16.84 16.95 16.28 16.29 0.0M
2021-05-24 16.67 17.06 16.64 16.82 0.0M
2021-05-21 16.42 16.85 16.28 16.61 0.0M
2021-05-20 15.99 16.26 15.84 16.23 0.0M
2021-05-19 16.11 16.32 15.69 16.22 0.0M
2021-05-18 16.06 16.60 15.69 16.21 0.1M
2021-05-17 16.17 16.24 15.81 16.14 0.1M
2021-05-14 16.60 16.60 15.67 16.46 0.1M
2021-05-13 15.25 15.91 15.25 15.61 0.1M
2021-05-12 15.79 16.00 15.07 15.12 0.1M
2021-05-11 15.75 16.59 15.70 15.90 0.1M
2021-05-10 17.41 17.41 15.82 15.94 0.1M
2021-05-07 17.13 17.82 17.01 17.46 0.0M
2021-05-06 17.41 17.41 16.86 17.23 0.1M
2021-05-05 18.30 18.30 16.45 17.51 0.1M
2021-05-04 17.44 17.70 17.00 17.19 0.1M
2021-05-03 19.25 20.08 17.87 17.95 0.2M
2021-04-30 15.76 22.00 15.76 19.93 0.7M
2021-04-29 17.30 17.30 15.99 16.33 0.0M
2021-04-28 17.25 17.30 16.50 16.68 0.1M
2021-04-27 17.74 17.85 17.00 17.18 0.0M
2021-04-26 17.40 18.05 17.34 17.52 0.1M
2021-04-23 17.30 17.75 17.03 17.33 0.0M
2021-04-22 18.12 18.12 17.11 17.18 0.1M
2021-04-21 17.09 18.08 17.08 18.00 0.1M
2021-04-20 17.80 17.84 17.13 17.20 0.0M
2021-04-19 18.39 18.39 17.30 17.86 0.1M
2021-04-16 18.97 18.97 17.79 18.80 0.0M
2021-04-15 19.36 19.56 18.36 18.85 0.0M
2021-04-14 18.49 19.17 18.47 19.00 0.0M
2021-04-13 18.89 18.89 18.44 18.57 0.0M
2021-04-12 18.84 19.08 18.55 18.74 0.0M
2021-04-09 19.14 19.18 18.82 18.98 0.0M
2021-04-08 19.80 19.80 18.49 19.02 0.1M
2021-04-07 19.76 20.51 19.69 19.74 0.0M
2021-04-06 20.87 20.87 20.25 20.45 0.0M
2021-04-05 20.74 20.88 20.12 20.58 0.0M
2021-04-01 19.92 20.45 19.92 20.29 0.0M
2021-03-31 20.04 20.76 18.76 19.89 0.1M
2021-03-30 20.45 20.45 19.19 20.08 0.0M
2021-03-29 18.78 20.58 18.78 19.41 0.1M
2021-03-26 19.18 20.08 18.88 19.93 0.0M
2021-03-25 18.48 19.49 18.48 18.85 0.1M
2021-03-24 18.31 19.35 18.31 18.68 0.1M
2021-03-23 19.29 19.70 17.69 17.92 0.1M
2021-03-22 20.42 20.74 19.52 19.63 0.0M
2021-03-19 20.97 21.62 20.26 20.41 0.2M
2021-03-18 20.80 21.59 20.45 20.67 0.0M
2021-03-17 20.72 21.51 20.71 21.27 0.1M
2021-03-16 20.99 21.63 20.35 21.07 0.1M
2021-03-15 22.68 22.95 20.43 21.33 0.1M
2021-03-12 22.06 23.00 21.92 22.91 0.1M
2021-03-11 21.68 22.27 20.91 22.11 0.1M
2021-03-10 20.61 21.59 20.12 21.52 0.1M
2021-03-09 19.85 20.95 19.23 20.35 0.1M
2021-03-08 19.16 19.62 17.73 19.57 0.1M
2021-03-05 17.26 19.13 17.26 19.10 0.1M
2021-03-04 18.67 18.99 17.94 18.53 0.1M
2021-03-03 18.86 18.86 18.29 18.60 0.0M
2021-03-02 18.49 18.98 17.77 18.29 0.0M
2021-03-01 18.27 18.78 17.86 18.64 0.1M
2021-02-26 17.19 18.01 17.07 17.75 0.1M
2021-02-25 18.36 18.50 17.05 17.05 0.0M
2021-02-24 17.61 18.51 17.61 18.50 0.1M
2021-02-23 16.68 17.85 16.33 17.61 0.1M
2021-02-22 15.35 17.12 15.35 16.80 0.1M
2021-02-19 15.24 15.60 14.89 15.35 0.1M
2021-02-18 15.90 15.95 14.51 15.18 0.1M
2021-02-17 15.80 16.44 15.80 16.43 0.1M
2021-02-16 15.98 16.24 15.35 16.14 0.1M
2021-02-12 15.55 16.04 15.55 15.91 0.0M
2021-02-11 15.81 15.89 15.55 15.69 0.0M
2021-02-10 16.00 16.14 15.56 15.71 0.0M
2021-02-09 15.89 16.43 15.83 15.94 0.1M
2021-02-08 15.76 16.08 15.28 15.72 0.1M
2021-02-05 16.15 16.42 15.75 15.88 0.0M
2021-02-04 15.32 16.08 14.99 15.99 0.0M
2021-02-03 15.48 15.56 15.02 15.24 0.0M
2021-02-02 15.59 15.79 15.17 15.62 0.0M
2021-02-01 15.21 15.49 14.69 15.44 0.0M
2021-01-29 15.33 15.33 14.41 14.58 0.0M
2021-01-28 15.50 15.97 14.90 15.26 0.1M
2021-01-27 15.73 15.91 15.21 15.32 0.1M
2021-01-26 16.88 17.06 15.97 16.09 0.0M
2021-01-25 16.48 17.66 16.31 16.74 0.1M
2021-01-22 15.70 16.79 15.70 16.49 0.0M
2021-01-21 16.09 16.74 16.09 16.37 0.0M
2021-01-20 16.87 17.16 16.54 16.61 0.0M
2021-01-19 16.60 17.46 16.26 16.58 0.1M
2021-01-15 16.45 16.80 16.18 16.38 0.1M
2021-01-14 16.65 17.39 16.50 16.82 0.0M
2021-01-13 16.39 16.89 16.10 16.41 0.0M
2021-01-12 17.01 17.01 16.04 16.50 0.0M
2021-01-11 16.95 17.00 15.86 16.09 0.0M
2021-01-08 17.43 17.47 16.18 16.76 0.0M
2021-01-07 17.78 17.94 17.30 17.52 0.0M
2021-01-06 16.47 18.06 16.47 17.79 0.1M
2021-01-05 15.56 16.88 15.56 16.24 0.0M
2021-01-04 15.41 15.97 15.38 15.77 0.1M