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
2024-12-31 82.37 83.98 81.93 82.47 0.1M
2024-12-30 80.39 82.79 79.04 81.92 0.1M
2024-12-27 84.26 84.26 80.74 81.45 0.1M
2024-12-26 83.60 84.53 83.35 84.41 0.0M
2024-12-24 82.42 83.77 82.00 83.68 0.0M
2024-12-23 83.69 84.00 81.74 82.21 0.1M
2024-12-20 82.21 85.32 80.44 83.78 0.1M
2024-12-19 84.92 85.68 83.42 83.88 0.1M
2024-12-18 91.98 92.61 83.00 84.23 0.1M
2024-12-17 87.39 91.50 86.97 91.36 0.1M
2024-12-16 85.99 87.87 84.51 87.33 0.1M
2024-12-13 83.38 86.50 81.65 85.51 0.1M
2024-12-12 82.97 84.17 82.31 83.73 0.0M
2024-12-11 85.31 85.31 83.19 83.56 0.1M
2024-12-10 83.59 85.27 82.10 84.12 0.1M
2024-12-09 84.89 84.89 83.12 84.04 0.0M
2024-12-06 84.28 84.97 82.90 83.97 0.1M
2024-12-05 84.51 84.51 83.00 83.95 0.0M
2024-12-04 85.00 86.71 83.44 84.87 0.1M
2024-12-03 82.33 84.44 80.75 84.44 0.1M
2024-12-02 80.48 82.53 79.34 82.35 0.0M
2024-11-29 79.69 80.82 79.34 80.18 0.0M
2024-11-27 79.63 79.96 78.39 78.95 0.1M
2024-11-26 80.28 80.43 78.83 79.70 0.1M
2024-11-25 79.77 82.20 79.50 80.75 0.1M
2024-11-22 77.78 79.86 77.48 79.41 0.1M
2024-11-21 75.56 77.72 74.85 77.15 0.1M
2024-11-20 73.50 75.33 73.31 75.33 0.1M
2024-11-19 72.00 73.86 71.00 73.77 0.1M
2024-11-18 74.56 75.68 72.63 72.79 0.1M
2024-11-15 76.32 76.32 74.16 74.56 0.1M
2024-11-14 77.07 77.21 74.86 76.17 0.0M
2024-11-13 80.58 80.58 76.35 76.48 0.1M
2024-11-12 81.75 82.14 79.53 79.86 0.0M
2024-11-11 82.47 82.47 80.68 81.95 0.0M
2024-11-08 80.93 82.40 80.43 81.78 0.0M
2024-11-07 81.60 82.09 80.53 80.63 0.1M
2024-11-06 79.60 82.95 78.73 81.60 0.1M
2024-11-05 73.79 75.35 73.63 74.75 0.1M
2024-11-04 73.76 75.31 73.50 73.80 0.1M
2024-11-01 75.68 77.00 73.62 74.15 0.1M
2024-10-31 76.70 76.70 74.93 75.42 0.1M
2024-10-30 76.94 78.24 76.19 76.90 0.1M
2024-10-29 76.19 77.99 76.19 77.43 0.1M
2024-10-28 79.59 79.59 76.89 77.02 0.1M
2024-10-25 78.74 79.60 78.06 78.54 0.1M
2024-10-24 81.00 82.47 75.19 78.52 0.2M
2024-10-23 80.40 82.10 78.77 78.90 0.1M
2024-10-22 83.10 83.77 81.22 81.22 0.1M
2024-10-21 83.58 83.86 82.25 83.55 0.1M
2024-10-18 84.85 84.85 82.87 83.56 0.1M
2024-10-17 85.25 85.91 84.04 84.66 0.1M
2024-10-16 84.61 85.32 84.09 85.00 0.1M
2024-10-15 84.79 85.13 83.59 83.68 0.1M
2024-10-14 84.07 85.08 83.66 84.79 0.1M
2024-10-11 80.87 83.63 80.87 83.29 0.1M
2024-10-10 80.31 81.61 79.51 80.87 0.1M
2024-10-09 80.94 82.00 80.46 81.44 0.0M
2024-10-08 80.04 81.02 80.00 80.86 0.0M
2024-10-07 80.70 81.10 78.64 79.51 0.1M
2024-10-04 81.40 81.40 79.86 80.70 0.0M
2024-10-03 80.23 81.88 79.67 80.47 0.1M
2024-10-02 80.26 81.88 79.87 80.21 0.0M
2024-10-01 78.82 81.64 77.71 80.50 0.1M
2024-09-30 77.17 78.64 77.09 78.51 0.0M
2024-09-27 79.12 79.35 76.80 77.47 0.1M
2024-09-26 78.79 79.64 77.82 78.77 0.1M
2024-09-25 78.26 78.26 76.54 77.32 0.1M
2024-09-24 78.92 79.44 77.65 78.47 0.0M
2024-09-23 80.44 80.87 77.81 78.66 0.1M
2024-09-20 79.99 82.00 78.91 79.79 0.2M
2024-09-19 72.91 81.15 72.52 80.93 0.2M
2024-09-18 68.92 70.92 68.30 69.47 0.0M
2024-09-17 69.81 70.31 68.72 68.93 0.1M
2024-09-16 69.15 69.78 68.58 69.15 0.0M
2024-09-13 67.69 69.39 66.89 69.30 0.0M
2024-09-12 66.46 67.35 65.83 66.78 0.0M
2024-09-11 65.08 66.31 63.69 66.06 0.0M
2024-09-10 64.20 65.76 64.01 65.62 0.1M
2024-09-09 63.47 65.17 63.25 63.97 0.0M
2024-09-06 65.35 65.35 62.82 63.32 0.0M
2024-09-05 66.04 66.04 63.67 65.21 0.0M
2024-09-04 64.23 65.06 63.50 64.79 0.0M
2024-09-03 67.25 67.68 64.29 64.67 0.1M
2024-08-30 67.19 68.08 66.12 67.83 0.1M
2024-08-29 65.53 66.75 65.07 66.40 0.0M
2024-08-28 65.54 65.86 64.44 64.87 0.0M
2024-08-27 65.36 65.99 63.92 65.61 0.0M
2024-08-26 67.00 67.20 65.51 65.69 0.0M
2024-08-23 65.16 67.25 65.16 66.28 0.1M
2024-08-22 66.06 66.06 64.28 64.46 0.0M
2024-08-21 65.05 65.65 63.95 65.61 0.0M
2024-08-20 64.28 65.00 63.28 64.36 0.0M
2024-08-19 64.23 65.24 63.87 65.09 0.0M
2024-08-16 64.54 64.80 63.61 63.99 0.1M
2024-08-15 64.62 65.40 63.97 65.00 0.0M
2024-08-14 63.35 63.49 62.10 62.62 0.0M
2024-08-13 62.73 63.83 62.18 63.77 0.1M
2024-08-12 62.45 62.45 60.94 61.76 0.0M
2024-08-09 62.77 62.77 61.57 62.04 0.0M
2024-08-08 62.69 63.41 62.06 62.71 0.1M
2024-08-07 62.68 63.95 61.25 61.33 0.1M
2024-08-06 61.76 62.79 60.52 61.31 0.1M
2024-08-05 60.00 62.20 59.76 61.07 0.1M
2024-08-02 65.77 65.90 63.56 63.97 0.1M
2024-08-01 74.60 74.60 68.25 69.23 0.1M
2024-07-31 72.87 75.33 72.55 74.27 0.1M
2024-07-30 74.29 74.29 71.04 71.64 0.1M
2024-07-29 75.49 76.09 73.91 74.39 0.1M
2024-07-26 73.75 75.63 73.20 75.05 0.1M
2024-07-25 68.00 73.51 66.02 72.94 0.3M
2024-07-24 68.95 69.20 65.92 66.36 0.1M
2024-07-23 68.44 70.54 67.15 69.49 0.1M
2024-07-22 66.75 69.12 66.22 68.83 0.1M
2024-07-19 68.96 68.96 66.29 66.51 0.1M
2024-07-18 69.54 70.32 67.81 68.84 0.0M
2024-07-17 71.40 71.40 68.99 69.45 0.1M
2024-07-16 70.66 72.56 70.49 72.20 0.1M
2024-07-15 69.54 70.53 68.46 69.77 0.1M
2024-07-12 69.39 70.81 68.68 68.90 0.1M
2024-07-11 68.16 69.21 67.89 69.04 0.1M
2024-07-10 65.59 66.95 64.06 66.83 0.1M
2024-07-09 65.58 65.89 64.71 65.16 0.0M
2024-07-08 64.34 65.73 64.01 65.44 0.0M
2024-07-05 65.32 65.34 63.43 63.58 0.0M
2024-07-03 65.52 66.04 64.77 65.56 0.0M
2024-07-02 65.09 65.98 65.09 65.19 0.1M
2024-07-01 65.17 65.70 63.21 64.97 0.1M
2024-06-28 64.42 65.95 63.40 65.24 0.4M
2024-06-27 64.55 65.00 63.65 64.31 0.1M
2024-06-26 63.96 64.49 62.45 64.14 0.1M
2024-06-25 63.79 64.14 62.97 63.95 0.1M
2024-06-24 63.23 64.87 63.20 63.96 0.1M
2024-06-21 63.28 64.05 62.43 63.38 0.1M
2024-06-20 65.46 65.60 63.32 63.46 0.1M
2024-06-18 66.64 66.64 65.12 65.44 0.1M
2024-06-17 65.86 66.90 65.26 66.42 0.0M
2024-06-14 66.04 66.44 65.16 65.78 0.0M
2024-06-13 67.43 67.43 66.08 66.72 0.0M
2024-06-12 66.57 67.86 66.22 67.43 0.1M
2024-06-11 64.62 65.74 64.12 65.00 0.0M
2024-06-10 63.82 65.78 63.56 65.10 0.1M
2024-06-07 65.13 65.48 64.69 65.14 0.0M
2024-06-06 65.29 65.68 64.62 65.67 0.1M
2024-06-05 65.41 66.37 65.03 65.89 0.1M
2024-06-04 67.50 67.50 64.23 64.49 0.1M
2024-06-03 69.51 69.72 67.50 68.09 0.1M
2024-05-31 69.00 69.18 67.99 68.20 0.4M
2024-05-30 67.85 69.64 67.80 68.86 0.1M
2024-05-29 67.85 68.98 67.76 67.83 0.1M
2024-05-28 68.85 69.59 68.10 68.70 0.1M
2024-05-24 67.79 69.20 67.60 68.72 0.1M
2024-05-23 67.73 68.30 66.83 67.55 0.1M
2024-05-22 66.42 68.49 65.93 67.40 0.1M
2024-05-21 65.89 67.23 65.89 66.31 0.1M
2024-05-20 64.93 67.39 64.64 66.54 0.1M
2024-05-17 66.67 67.39 64.32 65.11 0.1M
2024-05-16 66.09 67.05 65.27 66.29 0.1M
2024-05-15 63.90 66.42 63.80 66.39 0.1M
2024-05-14 62.54 63.25 62.32 63.07 0.1M
2024-05-13 62.49 62.49 61.92 61.97 0.0M
2024-05-10 62.61 62.93 61.68 62.08 0.1M
2024-05-09 62.10 62.42 60.14 62.42 0.1M
2024-05-08 60.27 62.24 60.27 61.89 0.1M
2024-05-07 59.48 61.17 59.40 61.00 0.1M
2024-05-06 58.21 59.25 58.21 59.21 0.1M
2024-05-03 58.84 59.34 57.73 58.04 0.1M
2024-05-02 57.95 58.63 57.20 58.57 0.1M
2024-05-01 58.73 60.15 58.24 58.49 0.1M
2024-04-30 58.96 59.25 58.50 58.72 0.1M
2024-04-29 57.76 59.82 57.12 59.26 0.1M
2024-04-26 58.61 61.12 57.00 57.91 0.3M
2024-04-25 59.67 61.36 57.49 60.78 0.1M
2024-04-24 59.09 61.00 59.09 60.70 0.1M
2024-04-23 57.17 59.31 57.17 59.06 0.1M
2024-04-22 56.74 57.66 56.02 57.05 0.0M
2024-04-19 55.70 57.30 53.74 56.57 0.1M
2024-04-18 56.83 57.30 55.94 56.03 0.1M
2024-04-17 58.79 58.83 56.82 56.82 0.1M
2024-04-16 57.86 58.71 57.50 58.28 0.1M
2024-04-15 58.79 59.11 58.11 58.39 0.1M
2024-04-12 58.83 59.48 57.93 58.54 0.1M
2024-04-11 59.41 59.41 58.31 59.02 0.1M
2024-04-10 59.53 60.37 58.41 58.99 0.1M
2024-04-09 62.30 62.30 60.58 61.25 0.1M
2024-04-08 61.80 62.07 61.25 61.85 0.1M
2024-04-05 60.82 61.89 60.82 61.70 0.1M
2024-04-04 61.74 62.79 60.85 61.00 0.1M
2024-04-03 60.02 61.53 60.02 61.18 0.1M
2024-04-02 59.38 60.67 58.85 60.62 0.1M
2024-04-01 60.43 61.51 59.71 60.45 0.2M
2024-03-28 59.20 60.43 58.44 60.31 0.4M
2024-03-27 58.43 59.41 57.97 59.41 0.1M
2024-03-26 59.34 59.55 57.67 58.09 0.2M
2024-03-25 59.76 59.76 57.84 58.71 0.1M
2024-03-22 56.91 58.75 56.71 58.42 0.1M
2024-03-21 58.50 59.75 58.13 59.01 0.1M
2024-03-20 55.42 57.93 55.42 57.93 0.1M
2024-03-19 54.38 56.20 54.14 55.83 0.1M
2024-03-18 55.54 55.98 54.67 55.01 0.1M
2024-03-15 55.51 56.31 55.20 55.84 0.1M
2024-03-14 56.12 57.09 55.37 56.19 0.1M
2024-03-13 55.91 56.86 55.27 56.44 0.1M
2024-03-12 55.58 56.15 55.20 55.88 0.1M
2024-03-11 56.44 56.44 55.67 55.99 0.1M
2024-03-08 58.11 58.51 56.22 56.83 0.1M
2024-03-07 56.53 57.75 56.49 57.32 0.1M
2024-03-06 55.60 56.80 54.76 55.92 0.1M
2024-03-05 54.83 56.37 54.82 55.35 0.1M
2024-03-04 54.44 56.34 54.30 55.35 0.2M
2024-03-01 52.18 54.46 51.61 53.80 0.2M
2024-02-29 51.07 52.27 50.31 51.97 0.2M
2024-02-28 50.55 51.42 50.29 50.32 0.1M
2024-02-27 53.05 53.47 50.60 51.25 0.2M
2024-02-26 50.01 52.98 49.45 52.75 0.2M
2024-02-23 51.33 53.53 49.74 50.25 0.3M
2024-02-22 52.67 53.83 45.75 50.02 1.2M
2024-02-21 69.83 70.28 68.83 70.11 0.1M
2024-02-20 72.89 72.89 69.40 70.50 0.1M
2024-02-16 73.96 74.38 72.96 73.91 0.1M
2024-02-15 73.00 74.75 71.87 74.13 0.1M
2024-02-14 69.62 73.45 69.62 72.77 0.1M
2024-02-13 71.88 71.88 68.38 68.78 0.1M
2024-02-12 72.57 74.34 71.74 73.37 0.1M
2024-02-09 70.50 73.23 70.43 72.08 0.1M
2024-02-08 67.63 70.22 67.32 69.84 0.1M
2024-02-07 66.79 67.94 65.91 67.63 0.1M
2024-02-06 66.67 66.93 65.08 66.59 0.1M
2024-02-05 66.74 67.13 65.93 66.55 0.1M
2024-02-02 68.20 68.84 67.52 67.81 0.1M
2024-02-01 67.21 69.53 67.21 68.99 0.1M
2024-01-31 68.53 69.00 66.85 66.86 0.1M
2024-01-30 67.64 69.21 67.00 68.89 0.1M
2024-01-29 66.98 67.30 65.68 67.13 0.1M
2024-01-26 66.86 67.00 65.48 66.22 0.1M
2024-01-25 67.98 67.98 66.21 66.85 0.1M
2024-01-24 69.00 69.48 66.20 66.63 0.1M
2024-01-23 67.69 68.99 67.22 68.23 0.1M
2024-01-22 65.52 67.40 65.41 67.18 0.1M
2024-01-19 64.42 65.00 62.74 64.98 0.1M
2024-01-18 62.07 64.28 62.07 63.82 0.1M
2024-01-17 61.11 62.22 60.73 62.07 0.1M
2024-01-16 62.17 62.77 61.09 62.05 0.1M
2024-01-12 63.24 63.25 62.33 62.96 0.1M
2024-01-11 61.15 62.55 60.45 62.54 0.1M
2024-01-10 61.38 61.74 60.50 61.15 0.1M
2024-01-09 61.65 62.13 60.50 61.46 0.1M
2024-01-08 61.87 63.34 61.54 62.61 0.1M
2024-01-05 61.68 62.82 61.29 61.53 0.1M
2024-01-04 63.08 63.42 62.07 62.28 0.1M
2024-01-03 64.50 64.99 62.40 62.90 0.1M
2024-01-02 66.00 66.34 64.83 65.26 0.1M