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
2022-12-30 32.28 33.06 32.02 32.92 0.1M
2022-12-29 31.84 32.70 31.84 32.44 0.1M
2022-12-28 32.45 32.65 31.76 31.82 0.0M
2022-12-27 33.03 33.09 32.22 32.31 0.0M
2022-12-23 32.70 33.94 31.63 33.05 0.1M
2022-12-22 33.40 34.10 31.20 32.85 0.1M
2022-12-21 33.15 34.31 33.10 33.35 0.0M
2022-12-20 32.80 33.42 32.52 33.00 0.1M
2022-12-19 33.50 33.74 32.57 33.04 0.0M
2022-12-16 33.49 33.99 33.03 33.73 0.1M
2022-12-15 33.48 34.28 32.91 33.94 0.0M
2022-12-14 34.40 34.86 33.48 33.76 0.1M
2022-12-13 35.01 35.53 34.19 34.68 0.1M
2022-12-12 33.83 34.45 33.29 34.04 0.0M
2022-12-09 34.26 34.34 33.29 33.66 0.1M
2022-12-08 34.21 34.87 34.12 34.40 0.0M
2022-12-07 33.62 34.09 32.34 34.01 0.1M
2022-12-06 35.55 35.70 33.62 33.63 0.0M
2022-12-05 36.20 37.04 35.31 35.44 0.1M
2022-12-02 35.83 36.49 35.21 36.20 0.1M
2022-12-01 34.36 36.96 34.36 36.28 0.1M
2022-11-30 35.12 35.28 33.91 34.44 0.1M
2022-11-29 34.76 35.39 34.38 35.07 0.1M
2022-11-28 37.29 37.32 34.28 34.48 0.1M
2022-11-25 37.35 38.01 36.97 37.76 0.0M
2022-11-23 37.06 37.33 36.61 37.22 0.0M
2022-11-22 37.28 37.42 36.60 37.30 0.0M
2022-11-21 36.88 37.77 36.14 37.06 0.0M
2022-11-18 36.94 37.47 36.53 37.32 0.0M
2022-11-17 35.29 36.90 34.99 36.88 0.0M
2022-11-16 36.87 37.14 35.57 35.80 0.1M
2022-11-15 37.30 38.29 36.73 36.87 0.1M
2022-11-14 37.50 38.49 36.72 37.20 0.1M
2022-11-11 35.50 37.82 35.05 37.50 0.2M
2022-11-10 35.65 35.65 34.42 35.44 0.1M
2022-11-09 34.48 35.24 34.01 34.25 0.1M
2022-11-08 35.14 35.80 34.67 35.00 0.0M
2022-11-07 35.00 35.75 34.38 35.01 0.1M
2022-11-04 34.57 35.87 34.02 34.65 0.1M
2022-11-03 33.09 34.37 32.63 34.04 0.1M
2022-11-02 34.90 34.90 33.10 33.39 0.1M
2022-11-01 32.51 34.87 31.79 34.80 0.1M
2022-10-31 34.90 35.60 32.35 32.41 0.1M
2022-10-28 32.65 34.52 32.34 34.52 0.2M
2022-10-27 33.50 33.89 31.50 32.13 0.1M
2022-10-26 30.90 31.47 30.52 30.86 0.1M
2022-10-25 30.60 31.40 30.30 30.59 0.1M
2022-10-24 29.24 30.73 28.71 30.35 0.2M
2022-10-21 27.63 29.42 27.63 29.12 0.1M
2022-10-20 28.32 28.79 27.53 27.72 0.1M
2022-10-19 27.52 28.35 27.33 28.13 0.1M
2022-10-18 27.53 27.98 27.05 27.65 0.0M
2022-10-17 26.39 27.46 26.29 27.36 0.1M
2022-10-14 27.33 27.99 26.03 26.32 0.1M
2022-10-13 26.12 27.19 25.98 27.17 0.1M
2022-10-12 27.15 27.15 26.56 26.69 0.0M
2022-10-11 26.51 27.31 26.35 27.06 0.1M
2022-10-10 26.21 26.55 26.03 26.34 0.0M
2022-10-07 26.60 27.11 25.79 26.21 0.1M
2022-10-06 26.34 27.36 26.34 27.12 0.1M
2022-10-05 26.17 26.39 25.64 26.33 0.0M
2022-10-04 26.69 27.09 26.28 26.65 0.1M
2022-10-03 25.65 26.63 25.25 26.18 0.1M
2022-09-30 24.57 25.74 24.31 25.25 0.2M
2022-09-29 25.26 25.30 24.15 24.50 0.0M
2022-09-28 24.65 25.53 24.50 25.42 0.1M
2022-09-27 24.73 25.32 24.56 24.70 0.1M
2022-09-26 24.53 24.98 24.15 24.56 0.1M
2022-09-23 24.66 24.90 24.00 24.47 0.1M
2022-09-22 25.24 25.24 24.61 25.04 0.0M
2022-09-21 25.12 25.75 24.99 25.33 0.0M
2022-09-20 25.06 25.34 24.81 25.05 0.0M
2022-09-19 25.23 25.50 24.93 25.49 0.1M
2022-09-16 25.76 25.99 25.41 25.58 0.1M
2022-09-15 26.38 26.98 26.03 26.29 0.1M
2022-09-14 26.08 26.49 25.82 26.38 0.1M
2022-09-13 25.75 26.41 25.50 26.30 0.1M
2022-09-12 26.49 26.89 26.04 26.26 0.1M
2022-09-09 26.97 27.11 25.75 26.17 0.1M
2022-09-08 25.85 26.93 25.75 26.81 0.2M
2022-09-07 26.06 26.83 25.43 26.35 0.1M
2022-09-06 26.38 27.10 25.62 26.03 0.1M
2022-09-02 28.57 28.99 26.08 26.40 0.1M
2022-09-01 28.47 29.61 27.70 28.19 0.3M
2022-08-31 26.86 28.57 26.85 28.42 0.2M
2022-08-30 27.03 27.24 25.67 26.82 0.1M
2022-08-29 26.92 27.85 26.69 26.74 0.1M
2022-08-26 28.00 28.25 26.40 26.70 0.2M
2022-08-25 27.20 27.92 27.20 27.87 0.1M
2022-08-24 26.39 27.27 26.24 27.07 0.1M
2022-08-23 26.41 27.15 26.32 26.58 0.1M
2022-08-22 27.64 27.64 26.12 26.27 0.1M
2022-08-19 27.05 27.65 26.93 27.64 0.1M
2022-08-18 26.35 27.24 26.10 27.24 0.1M
2022-08-17 27.15 27.15 26.05 26.29 0.1M
2022-08-16 26.66 27.73 26.56 27.31 0.1M
2022-08-15 26.79 27.66 26.79 26.92 0.1M
2022-08-12 25.90 27.15 25.86 26.74 0.2M
2022-08-11 25.30 25.92 24.99 25.85 0.1M
2022-08-10 24.86 25.62 24.86 25.25 0.1M
2022-08-09 25.28 25.38 24.36 24.38 0.0M
2022-08-08 25.33 25.87 25.05 25.20 0.2M
2022-08-05 24.65 25.24 24.17 24.97 0.1M
2022-08-04 24.29 25.26 23.72 24.94 0.1M
2022-08-03 24.30 24.40 23.58 24.30 0.1M
2022-08-02 24.14 24.49 23.87 24.35 0.1M
2022-08-01 24.82 25.09 24.19 24.49 0.2M
2022-07-29 23.75 25.37 23.68 24.73 0.2M
2022-07-28 22.20 23.88 21.65 23.73 0.2M
2022-07-27 18.64 19.20 18.52 19.19 0.0M
2022-07-26 18.91 18.91 18.55 18.65 0.0M
2022-07-25 18.39 18.85 18.20 18.84 0.0M
2022-07-22 18.38 18.50 18.17 18.21 0.0M
2022-07-21 18.52 18.65 18.20 18.58 0.0M
2022-07-20 17.86 18.48 17.86 18.46 0.1M
2022-07-19 17.85 18.13 17.67 18.02 0.0M
2022-07-18 17.44 17.74 17.26 17.57 0.0M
2022-07-15 17.33 17.33 17.02 17.18 0.0M
2022-07-14 16.84 17.25 16.80 17.08 0.0M
2022-07-13 16.76 17.47 16.76 17.25 0.0M
2022-07-12 16.90 17.36 16.73 16.83 0.0M
2022-07-11 17.32 17.47 16.80 16.99 0.0M
2022-07-08 15.77 17.80 15.74 17.58 0.1M
2022-07-07 15.77 15.92 15.64 15.70 0.0M
2022-07-06 15.13 15.75 15.05 15.63 0.1M
2022-07-05 15.11 15.52 14.91 15.23 0.1M
2022-07-01 15.65 15.65 15.15 15.30 0.0M
2022-06-30 15.28 16.06 15.26 15.56 0.0M
2022-06-29 15.77 15.85 15.24 15.45 0.0M
2022-06-28 16.22 16.28 15.67 15.73 0.0M
2022-06-27 15.92 16.15 15.77 16.08 0.0M
2022-06-24 15.84 16.28 15.84 16.00 0.0M
2022-06-23 15.64 15.89 15.47 15.86 0.0M
2022-06-22 15.50 16.12 15.39 15.62 0.1M
2022-06-21 15.35 15.87 15.35 15.68 0.0M
2022-06-17 15.11 15.39 15.11 15.28 0.1M
2022-06-16 15.70 15.70 14.84 14.92 0.0M
2022-06-15 15.76 16.14 15.67 15.76 0.0M
2022-06-14 15.72 15.77 15.36 15.56 0.0M
2022-06-13 15.49 15.90 15.30 15.43 0.1M
2022-06-10 15.65 16.36 15.53 15.97 0.0M
2022-06-09 16.35 16.35 15.83 15.90 0.0M
2022-06-08 16.59 16.89 16.06 16.32 0.0M
2022-06-07 16.18 16.74 16.18 16.61 0.1M
2022-06-06 16.50 16.53 16.01 16.36 0.0M
2022-06-03 16.58 16.85 16.24 16.37 0.0M
2022-06-02 16.46 16.97 16.32 16.73 0.0M
2022-06-01 15.89 16.30 15.80 16.12 0.1M
2022-05-31 16.11 16.32 15.97 16.11 0.0M
2022-05-27 16.05 16.38 16.05 16.30 0.0M
2022-05-26 15.77 16.37 15.72 16.04 0.0M
2022-05-25 15.54 16.04 15.50 15.67 0.0M
2022-05-24 15.63 15.77 15.32 15.54 0.0M
2022-05-23 15.86 16.35 15.53 15.89 0.0M
2022-05-20 16.51 16.51 15.46 15.86 0.1M
2022-05-19 16.32 16.51 16.15 16.50 0.0M
2022-05-18 16.70 16.80 16.26 16.43 0.0M
2022-05-17 16.83 17.05 16.62 16.93 0.0M
2022-05-16 16.62 16.73 16.31 16.53 0.0M
2022-05-13 16.56 16.64 16.22 16.50 0.0M
2022-05-12 16.77 16.82 16.13 16.47 0.0M
2022-05-11 16.43 16.96 16.43 16.80 0.0M
2022-05-10 17.41 17.47 16.18 16.43 0.1M
2022-05-09 16.99 17.40 16.82 17.08 0.1M
2022-05-06 16.99 17.46 16.75 17.43 0.1M
2022-05-05 17.95 17.96 16.77 17.18 0.2M
2022-05-04 16.93 17.99 16.80 17.92 0.1M
2022-05-03 16.78 16.92 16.52 16.87 0.0M
2022-05-02 16.17 16.76 16.02 16.66 0.2M
2022-04-29 17.59 17.65 16.31 16.31 0.1M
2022-04-28 16.65 17.86 16.55 17.75 0.1M
2022-04-27 15.75 15.75 15.32 15.35 0.0M
2022-04-26 16.18 16.18 15.51 15.62 0.0M
2022-04-25 16.24 16.24 15.70 16.23 0.0M
2022-04-22 16.63 16.70 16.16 16.22 0.1M
2022-04-21 17.32 17.32 16.62 16.75 0.0M
2022-04-20 16.98 17.47 16.98 17.29 0.0M
2022-04-19 16.19 17.05 16.19 16.78 0.1M
2022-04-18 16.02 16.47 15.91 16.29 0.0M
2022-04-14 16.03 16.39 16.03 16.10 0.0M
2022-04-13 16.08 16.19 15.99 16.11 0.0M
2022-04-12 15.85 16.21 15.77 16.04 0.0M
2022-04-11 16.30 16.48 15.81 15.85 0.1M
2022-04-08 16.28 16.91 16.10 16.38 0.1M
2022-04-07 16.42 16.52 16.07 16.40 0.0M
2022-04-06 16.47 16.95 16.02 16.40 0.1M
2022-04-05 17.16 17.37 16.58 16.78 0.1M
2022-04-04 17.10 17.52 16.56 17.16 0.3M
2022-04-01 17.82 17.84 16.99 17.28 0.2M
2022-03-31 18.45 18.78 17.81 17.84 0.0M
2022-03-30 18.20 18.53 17.85 18.45 0.1M
2022-03-29 18.60 18.64 17.87 18.27 0.1M
2022-03-28 19.73 20.01 18.47 18.49 0.1M
2022-03-25 19.65 20.64 19.65 19.89 0.1M
2022-03-24 19.26 19.72 19.13 19.70 0.0M
2022-03-23 19.36 19.60 19.19 19.29 0.1M
2022-03-22 18.98 19.62 18.82 19.35 0.1M
2022-03-21 18.56 18.98 18.25 18.93 0.1M
2022-03-18 18.10 18.56 18.10 18.56 0.1M
2022-03-17 17.75 18.21 17.75 18.10 0.1M
2022-03-16 17.86 18.15 17.14 17.95 0.0M
2022-03-15 17.67 17.82 17.28 17.55 0.0M
2022-03-14 17.82 18.05 17.33 17.75 0.1M
2022-03-11 17.40 17.90 17.14 17.60 0.1M
2022-03-10 17.31 17.96 17.16 17.52 0.1M
2022-03-09 17.13 17.76 17.13 17.60 0.1M
2022-03-08 17.49 17.57 17.10 17.10 0.2M
2022-03-07 17.43 18.04 17.20 17.49 0.2M
2022-03-04 16.34 17.32 15.64 17.31 0.2M
2022-03-03 16.32 16.55 15.75 16.34 0.1M
2022-03-02 16.13 16.54 15.91 16.10 0.1M
2022-03-01 15.71 16.49 15.21 15.98 0.2M
2022-02-28 14.35 15.81 14.35 15.75 0.2M
2022-02-25 13.36 14.59 13.25 14.20 0.3M
2022-02-24 11.86 12.21 11.58 12.06 0.2M
2022-02-23 11.98 12.09 11.79 11.91 0.0M
2022-02-22 12.20 12.20 11.72 11.85 0.0M
2022-02-18 12.14 12.33 12.01 12.05 0.0M
2022-02-17 12.44 12.51 12.12 12.15 0.0M
2022-02-16 12.76 12.76 12.33 12.58 0.0M
2022-02-15 12.23 12.67 12.20 12.49 0.0M
2022-02-14 12.38 12.46 12.05 12.16 0.0M
2022-02-11 12.29 12.47 12.03 12.22 0.0M
2022-02-10 12.20 12.63 12.16 12.34 0.0M
2022-02-09 12.51 12.59 12.20 12.37 0.0M
2022-02-08 12.32 12.53 12.23 12.35 0.0M
2022-02-07 12.14 12.53 12.08 12.34 0.0M
2022-02-04 12.50 12.61 11.88 11.94 0.2M
2022-02-03 12.38 12.63 12.38 12.58 0.0M
2022-02-02 12.72 12.81 12.46 12.73 0.0M
2022-02-01 12.43 12.63 12.25 12.60 0.0M
2022-01-31 12.12 12.58 11.94 12.42 0.1M
2022-01-28 12.20 12.35 11.85 12.22 0.0M
2022-01-27 12.46 12.65 12.01 12.20 0.0M
2022-01-26 12.89 12.89 12.15 12.33 0.0M
2022-01-25 12.58 12.69 11.94 12.51 0.0M
2022-01-24 12.07 12.98 11.99 12.81 0.1M
2022-01-21 12.69 12.85 12.10 12.30 0.1M
2022-01-20 13.35 13.47 12.63 12.73 0.1M
2022-01-19 13.34 13.52 13.10 13.22 0.0M
2022-01-18 13.56 13.60 12.94 13.24 0.1M
2022-01-14 13.72 13.76 13.29 13.65 0.0M
2022-01-13 13.82 14.06 13.71 13.72 0.0M
2022-01-12 14.02 14.49 13.80 13.93 0.1M
2022-01-11 13.70 14.30 13.45 14.01 0.1M
2022-01-10 13.31 13.81 13.13 13.81 0.0M
2022-01-07 13.35 13.44 13.18 13.40 0.0M
2022-01-06 13.35 13.49 13.23 13.38 0.0M
2022-01-05 13.44 13.89 13.17 13.25 0.1M
2022-01-04 13.00 13.48 13.00 13.44 0.0M
2022-01-03 13.03 13.26 12.90 12.94 0.1M