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
2023-12-29 67.40 68.68 66.62 66.77 0.3M
2023-12-28 68.84 69.17 65.79 67.45 0.2M
2023-12-27 68.36 68.89 67.18 68.88 0.1M
2023-12-26 67.26 69.57 67.07 68.36 0.1M
2023-12-22 64.22 67.63 63.51 66.68 0.2M
2023-12-21 62.77 63.92 62.01 63.53 0.1M
2023-12-20 63.83 64.99 62.54 62.74 0.1M
2023-12-19 63.57 63.73 62.64 63.64 0.1M
2023-12-18 63.41 63.86 62.01 62.97 0.1M
2023-12-15 64.26 64.26 62.84 63.61 0.2M
2023-12-14 63.29 64.76 62.66 63.59 0.1M
2023-12-13 61.42 62.78 59.81 62.30 0.2M
2023-12-12 59.56 61.95 58.74 61.42 0.2M
2023-12-11 56.52 59.37 56.52 59.24 0.1M
2023-12-08 55.30 56.98 55.30 56.49 0.1M
2023-12-07 55.01 55.40 54.17 55.30 0.1M
2023-12-06 55.38 55.78 54.79 55.01 0.1M
2023-12-05 56.05 56.05 54.64 54.87 0.1M
2023-12-04 55.53 56.49 55.00 56.06 0.1M
2023-12-01 53.75 56.49 53.01 55.96 0.1M
2023-11-30 54.31 54.53 53.63 54.10 0.1M
2023-11-29 55.01 55.80 53.92 54.31 0.1M
2023-11-28 55.46 55.63 53.98 54.38 0.1M
2023-11-27 55.12 57.16 55.12 55.82 0.1M
2023-11-24 55.01 55.83 55.01 55.35 0.0M
2023-11-22 54.73 55.63 54.11 55.35 0.1M
2023-11-21 54.11 55.03 53.70 54.32 0.1M
2023-11-20 53.76 54.50 53.72 54.16 0.0M
2023-11-17 53.88 54.61 53.12 53.76 0.1M
2023-11-16 53.56 54.87 53.11 53.37 0.1M
2023-11-15 54.42 55.40 53.81 53.94 0.1M
2023-11-14 52.92 54.05 52.67 53.94 0.1M
2023-11-13 51.29 52.08 51.29 51.43 0.0M
2023-11-10 50.62 51.73 50.09 51.41 0.1M
2023-11-09 50.35 52.47 50.26 50.56 0.1M
2023-11-08 51.63 51.86 50.16 50.26 0.1M
2023-11-07 51.40 52.09 51.09 51.63 0.1M
2023-11-06 52.42 52.87 51.42 51.75 0.1M
2023-11-03 53.69 54.16 51.68 52.20 0.2M
2023-11-02 55.29 55.29 52.47 52.75 0.2M
2023-11-01 54.18 55.10 53.41 54.92 0.1M
2023-10-31 53.27 55.22 52.43 54.18 0.2M
2023-10-30 52.04 54.08 51.15 53.17 0.2M
2023-10-27 49.63 51.57 47.70 51.33 0.2M
2023-10-26 43.99 49.30 43.60 48.98 0.3M
2023-10-25 40.02 40.47 39.13 39.38 0.2M
2023-10-24 41.12 41.32 39.67 40.02 0.1M
2023-10-23 40.68 41.31 40.14 40.84 0.1M
2023-10-20 41.09 41.49 40.23 40.83 0.2M
2023-10-19 42.36 43.61 40.95 41.11 0.2M
2023-10-18 42.94 42.94 41.09 42.36 0.2M
2023-10-17 43.70 44.08 42.80 43.34 0.3M
2023-10-16 45.10 45.75 42.81 43.98 0.2M
2023-10-13 48.34 48.34 45.75 45.79 0.1M
2023-10-12 49.87 50.07 48.42 48.52 0.1M
2023-10-11 49.95 51.00 49.47 49.90 0.1M
2023-10-10 48.76 49.84 48.61 49.65 0.1M
2023-10-09 47.94 48.78 47.71 48.40 0.0M
2023-10-06 47.21 48.67 47.21 48.48 0.1M
2023-10-05 47.25 47.69 47.23 47.45 0.1M
2023-10-04 46.70 47.56 46.11 47.45 0.1M
2023-10-03 47.29 47.73 46.31 46.58 0.1M
2023-10-02 47.68 47.98 47.22 47.57 0.1M
2023-09-29 48.28 48.28 47.10 47.72 0.2M
2023-09-28 45.91 48.43 45.36 47.95 0.1M
2023-09-27 45.08 46.43 45.04 45.90 0.1M
2023-09-26 45.26 45.50 44.31 44.54 0.1M
2023-09-25 44.90 45.93 44.90 45.53 0.1M
2023-09-22 45.15 45.95 44.81 45.20 0.1M
2023-09-21 45.00 45.32 44.07 45.00 0.1M
2023-09-20 46.20 46.90 45.14 45.18 0.1M
2023-09-19 45.45 46.30 45.20 45.98 0.1M
2023-09-18 45.39 46.45 45.38 45.67 0.1M
2023-09-15 47.71 47.76 45.22 45.33 0.4M
2023-09-14 46.47 47.77 46.10 47.71 0.1M
2023-09-13 45.91 46.74 45.30 46.09 0.1M
2023-09-12 46.11 47.38 45.67 45.70 0.1M
2023-09-11 49.00 49.00 46.09 46.27 0.2M
2023-09-08 50.81 51.00 48.41 48.52 0.2M
2023-09-07 50.37 51.24 50.06 50.94 0.1M
2023-09-06 50.89 51.68 50.73 51.06 0.1M
2023-09-05 52.30 52.33 49.44 50.72 0.1M
2023-09-01 52.00 52.83 51.78 52.21 0.1M
2023-08-31 51.31 52.50 51.31 52.30 0.3M
2023-08-30 51.63 52.43 51.17 51.53 0.1M
2023-08-29 51.10 52.12 50.92 51.67 0.1M
2023-08-28 50.10 51.25 50.10 51.15 0.1M
2023-08-25 50.67 50.71 49.35 49.74 0.1M
2023-08-24 51.14 51.59 50.50 50.50 0.1M
2023-08-23 49.53 51.69 49.01 51.04 0.1M
2023-08-22 48.45 49.53 48.30 49.33 0.1M
2023-08-21 47.81 48.69 47.48 48.06 0.1M
2023-08-18 47.53 48.95 47.00 48.58 0.1M
2023-08-17 49.03 49.36 47.82 48.09 0.1M
2023-08-16 49.00 49.79 48.51 48.70 0.1M
2023-08-15 49.51 49.73 48.23 48.99 0.1M
2023-08-14 49.50 50.23 49.29 49.66 0.1M
2023-08-11 48.73 50.08 48.73 49.62 0.1M
2023-08-10 50.03 50.03 48.23 48.81 0.1M
2023-08-09 49.65 50.13 48.41 49.65 0.1M
2023-08-08 49.22 49.76 48.52 49.59 0.1M
2023-08-07 50.38 50.93 49.21 49.98 0.1M
2023-08-04 49.64 51.18 49.50 50.24 0.2M
2023-08-03 51.00 51.53 49.45 49.77 0.3M
2023-08-02 52.41 52.80 50.68 51.00 0.2M
2023-08-01 53.43 54.70 52.57 53.08 0.2M
2023-07-31 57.54 57.76 52.93 53.65 0.4M
2023-07-28 58.29 60.30 57.44 57.54 0.2M
2023-07-27 57.00 58.75 53.72 57.15 0.4M
2023-07-26 59.00 60.15 58.43 58.94 0.2M
2023-07-25 59.34 60.70 58.75 59.30 0.1M
2023-07-24 58.00 59.42 57.90 59.23 0.1M
2023-07-21 59.67 59.67 57.90 57.97 0.1M
2023-07-20 59.28 59.41 58.13 59.16 0.1M
2023-07-19 62.60 63.18 58.66 59.57 0.2M
2023-07-18 61.00 62.21 60.14 62.09 0.2M
2023-07-17 58.00 62.23 57.94 61.03 0.2M
2023-07-14 57.53 59.72 57.11 57.97 0.1M
2023-07-13 55.96 58.24 55.96 57.43 0.2M
2023-07-12 56.38 56.90 55.49 55.63 0.1M
2023-07-11 57.00 57.00 55.01 55.48 0.1M
2023-07-10 55.54 56.94 54.64 56.88 0.1M
2023-07-07 53.87 56.33 53.63 55.54 0.2M
2023-07-06 55.00 55.75 53.55 53.72 0.2M
2023-07-05 59.00 59.00 55.56 55.92 0.2M
2023-07-03 58.05 59.28 57.63 58.75 0.2M
2023-06-30 58.95 59.23 57.27 57.41 0.2M
2023-06-29 56.34 58.51 56.28 57.96 0.4M
2023-06-28 55.40 56.32 54.58 56.09 0.3M
2023-06-27 54.15 55.82 54.11 55.22 0.2M
2023-06-26 55.15 56.87 52.29 54.41 0.2M
2023-06-23 57.19 57.90 54.95 55.48 1.9M
2023-06-22 59.41 60.04 58.60 58.62 0.3M
2023-06-21 59.31 60.11 59.22 59.56 0.2M
2023-06-20 58.49 60.39 58.06 59.56 0.2M
2023-06-16 59.47 59.95 57.71 58.32 0.2M
2023-06-15 57.46 59.78 57.25 59.50 0.2M
2023-06-14 58.18 59.61 57.08 57.64 0.1M
2023-06-13 58.25 59.32 57.34 57.95 0.1M
2023-06-12 56.82 58.31 56.78 57.80 0.2M
2023-06-09 57.24 58.13 55.72 56.43 0.1M
2023-06-08 57.14 57.66 56.27 56.91 0.2M
2023-06-07 55.92 57.45 55.17 56.36 0.2M
2023-06-06 51.62 55.39 51.62 55.39 0.2M
2023-06-05 52.41 54.35 51.25 51.81 0.3M
2023-06-02 51.00 52.69 50.53 52.60 0.2M
2023-06-01 49.37 50.53 49.00 50.37 0.1M
2023-05-31 49.35 49.49 47.98 49.19 0.1M
2023-05-30 50.00 51.95 49.23 49.37 0.2M
2023-05-26 48.17 49.78 47.98 49.35 0.2M
2023-05-25 46.88 48.22 46.29 47.96 0.1M
2023-05-24 47.11 47.50 45.98 46.52 0.1M
2023-05-23 47.84 48.63 47.01 47.34 0.1M
2023-05-22 45.90 48.19 45.90 48.08 0.2M
2023-05-19 45.96 46.20 45.32 45.74 0.1M
2023-05-18 46.24 46.61 45.45 45.50 0.1M
2023-05-17 44.97 46.26 44.95 46.24 0.1M
2023-05-16 43.97 44.82 43.81 44.43 0.1M
2023-05-15 44.82 44.82 42.95 44.27 0.1M
2023-05-12 44.50 46.43 44.03 44.70 0.1M
2023-05-11 44.93 45.35 44.02 44.48 0.1M
2023-05-10 44.42 45.25 43.21 45.25 0.1M
2023-05-09 42.83 44.20 42.42 44.10 0.1M
2023-05-08 43.41 43.50 42.41 43.00 0.1M
2023-05-05 42.52 43.99 42.19 43.22 0.1M
2023-05-04 42.66 43.06 40.99 41.81 0.1M
2023-05-03 43.93 44.80 42.83 42.95 0.1M
2023-05-02 42.55 44.41 42.24 43.58 0.2M
2023-05-01 40.38 42.72 40.38 42.55 0.2M
2023-04-28 37.88 41.18 37.39 40.63 0.2M
2023-04-27 37.80 37.94 35.78 37.11 0.3M
2023-04-26 30.96 30.96 30.11 30.63 0.1M
2023-04-25 32.64 32.64 31.08 31.30 0.3M
2023-04-24 32.50 33.17 31.85 33.00 0.1M
2023-04-21 33.12 33.12 32.28 32.76 0.1M
2023-04-20 32.83 33.20 32.47 32.83 0.1M
2023-04-19 33.41 33.50 32.73 33.10 0.1M
2023-04-18 34.68 34.68 33.40 33.47 0.1M
2023-04-17 34.67 35.00 34.21 34.35 0.0M
2023-04-14 35.25 35.56 32.91 34.66 0.0M
2023-04-13 35.22 35.43 34.79 35.21 0.0M
2023-04-12 35.38 35.42 34.74 35.02 0.0M
2023-04-11 34.21 35.17 34.10 35.05 0.1M
2023-04-10 32.36 34.12 32.36 33.87 0.1M
2023-04-06 34.11 34.11 32.71 32.78 0.1M
2023-04-05 35.03 35.12 33.82 34.13 0.1M
2023-04-04 37.07 37.07 34.68 35.23 0.1M
2023-04-03 37.38 37.72 36.94 37.12 0.1M
2023-03-31 36.39 37.58 35.82 37.58 0.1M
2023-03-30 36.00 36.89 35.44 36.27 0.7M
2023-03-29 35.04 35.68 35.04 35.55 0.1M
2023-03-28 34.20 35.19 33.62 34.57 0.2M
2023-03-27 34.00 34.63 33.49 34.32 0.1M
2023-03-24 32.45 33.94 31.81 33.78 0.1M
2023-03-23 32.84 33.36 32.04 32.28 0.0M
2023-03-22 33.67 33.83 32.33 32.52 0.0M
2023-03-21 33.31 33.96 32.97 33.75 0.0M
2023-03-20 33.00 33.23 32.52 32.70 0.1M
2023-03-17 33.43 33.65 32.40 32.52 0.1M
2023-03-16 31.97 34.11 31.71 33.79 0.1M
2023-03-15 33.50 33.51 31.72 32.53 0.1M
2023-03-14 33.20 34.96 33.05 34.28 0.1M
2023-03-13 33.58 33.84 32.30 32.41 0.1M
2023-03-10 36.51 36.59 33.83 34.11 0.1M
2023-03-09 37.50 37.50 36.51 36.68 0.1M
2023-03-08 36.57 37.50 36.13 37.47 0.1M
2023-03-07 37.10 37.20 36.39 36.70 0.1M
2023-03-06 37.11 37.87 36.51 36.84 0.1M
2023-03-03 36.93 37.27 36.44 37.04 0.0M
2023-03-02 36.40 36.96 36.16 36.93 0.0M
2023-03-01 35.06 37.19 34.95 36.77 0.1M
2023-02-28 34.92 35.67 34.60 35.52 0.1M
2023-02-27 33.54 34.88 33.33 34.56 0.1M
2023-02-24 34.01 34.59 33.00 33.73 0.1M
2023-02-23 39.58 40.08 32.75 33.86 0.5M
2023-02-22 38.34 38.85 37.69 38.28 0.1M
2023-02-21 38.94 39.95 38.56 38.62 0.1M
2023-02-17 39.43 39.59 38.14 39.00 0.1M
2023-02-16 39.46 39.93 38.64 39.60 0.1M
2023-02-15 38.54 39.97 38.54 39.52 0.2M
2023-02-14 38.43 39.30 37.17 38.67 0.1M
2023-02-13 39.55 40.15 38.05 38.62 0.1M
2023-02-10 39.72 40.55 38.20 39.49 0.1M
2023-02-09 40.08 42.00 39.71 40.10 0.2M
2023-02-08 39.56 40.08 39.04 39.95 0.1M
2023-02-07 38.59 39.90 38.01 39.66 0.1M
2023-02-06 38.82 39.55 38.39 38.64 0.1M
2023-02-03 38.33 39.67 36.54 38.82 0.1M
2023-02-02 39.08 40.17 38.75 38.77 0.1M
2023-02-01 39.58 39.65 38.08 39.30 0.1M
2023-01-31 36.97 40.41 36.31 39.44 0.2M
2023-01-30 35.82 36.90 35.61 36.73 0.1M
2023-01-27 36.91 37.00 35.48 36.22 0.1M
2023-01-26 37.43 37.50 36.23 37.00 0.0M
2023-01-25 36.97 37.23 36.20 37.23 0.0M
2023-01-24 37.21 37.56 36.77 37.20 0.0M
2023-01-23 36.35 37.58 36.25 37.49 0.1M
2023-01-20 35.55 36.53 35.55 36.53 0.1M
2023-01-19 35.02 35.66 34.30 35.55 0.1M
2023-01-18 36.33 36.89 35.17 35.39 0.0M
2023-01-17 35.14 37.49 35.14 36.21 0.1M
2023-01-13 34.62 34.99 34.51 34.99 0.1M
2023-01-12 34.60 35.00 34.21 34.62 0.1M
2023-01-11 34.49 35.14 33.43 34.39 0.0M
2023-01-10 34.03 35.08 33.93 34.42 0.1M
2023-01-09 32.67 34.26 32.16 33.84 0.1M
2023-01-06 31.65 33.18 31.60 32.25 0.1M
2023-01-05 32.66 32.68 31.31 31.31 0.1M
2023-01-04 32.96 33.26 32.51 32.88 0.1M
2023-01-03 33.27 33.31 32.41 32.75 0.1M