MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BELFA — Bel Fuse Inc
NasdaqBel Fuse Inc
$209.31
+5.56(+2.73%)
- O
- 206.50
- H
- 211.58
- L
- 205.63
- V
- 49.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$209.31
Period Return+231.76%
Period High$293.51
Period Low$59.91
Avg Daily Volume63.4K
Total Trading Days365
BELFA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $206.50 | $211.58 | $205.63 | $209.31 | +$5.56 | +2.73% | 49,577 | $209.17 | $205.63 $211.58 |
| Oct 1, 2026 | $197.43 | $206.00 | $195.44 | $203.75 | +$6.02 | +3.04% | 66,901 | $200.71 | $195.44 $206.00 |
| Sep 30, 2026 | $199.32 | $199.32 | $194.25 | $197.73 | $-0.61 | -0.31% | 59,024 | $196.42 | $194.25 $199.32 |
| Sep 29, 2026 | $200.81 | $203.12 | $194.40 | $198.34 | $-2.16 | -1.08% | 96,284 | $196.76 | $194.40 $203.12 |
| Sep 28, 2026 | $203.10 | $204.30 | $195.75 | $200.50 | $-2.60 | -1.28% | 130,859 | $199.63 | $195.75 $204.30 |
| Sep 25, 2026 | $207.00 | $209.25 | $202.95 | $203.10 | $-0.05 | -0.02% | 65,337 | $205.48 | $202.95 $209.25 |
| Sep 24, 2026 | $201.01 | $204.36 | $198.00 | $203.15 | $-1.01 | -0.49% | 56,793 | $201.36 | $198.00 $204.36 |
| Sep 23, 2026 | $203.05 | $207.09 | $200.09 | $204.16 | +$0.95 | +0.47% | 64,692 | $204.07 | $200.09 $207.09 |
| Sep 22, 2026 | $197.62 | $203.23 | $196.28 | $203.21 | +$5.55 | +2.81% | 71,877 | $200.43 | $196.28 $203.23 |
| Sep 21, 2026 | $201.31 | $201.31 | $196.53 | $197.66 | $-1.17 | -0.59% | 72,390 | $198.03 | $196.53 $201.31 |
| Sep 18, 2026 | $196.76 | $199.25 | $193.53 | $198.83 | +$4.01 | +2.06% | 78,237 | $197.15 | $193.53 $199.25 |
| Sep 17, 2026 | $199.79 | $200.70 | $192.70 | $194.82 | +$2.38 | +1.24% | 109,546 | $194.95 | $192.70 $200.70 |
| Sep 16, 2026 | $192.91 | $195.94 | $188.60 | $192.44 | +$1.52 | +0.80% | 102,490 | $193.01 | $188.60 $195.94 |
| Sep 15, 2026 | $193.09 | $193.09 | $188.01 | $190.92 | +$1.58 | +0.83% | 53,355 | $189.88 | $188.01 $193.09 |
| Sep 14, 2026 | $202.00 | $202.00 | $188.55 | $189.34 | $-19.38 | -9.29% | 46,661 | $194.17 | $188.55 $202.00 |
| Sep 11, 2026 | $204.55 | $210.05 | $204.37 | $208.72 | +$6.61 | +3.27% | 43,021 | $207.91 | $204.37 $210.05 |
| Sep 10, 2026 | $197.84 | $204.95 | $197.84 | $202.11 | $-1.99 | -0.98% | 62,124 | $202.85 | $197.84 $204.95 |
| Sep 9, 2026 | $204.94 | $209.98 | $202.22 | $204.10 | $-1.81 | -0.88% | 114,711 | $206.15 | $202.22 $209.98 |
| Sep 8, 2026 | $203.98 | $210.42 | $203.48 | $205.91 | +$3.49 | +1.72% | 71,291 | $207.90 | $203.48 $210.42 |
| Sep 4, 2026 | $202.85 | $208.56 | $200.48 | $202.42 | +$0.78 | +0.38% | 75,335 | $204.12 | $200.48 $208.56 |
| Sep 3, 2026 | $201.28 | $203.21 | $194.40 | $201.65 | $-0.87 | -0.43% | 132,827 | $200.41 | $194.40 $203.21 |
| Sep 2, 2026 | $202.31 | $204.26 | $197.85 | $202.51 | $-0.07 | -0.03% | 116,282 | $201.91 | $197.85 $204.26 |
| Sep 1, 2026 | $202.09 | $204.80 | $200.20 | $202.58 | $-2.19 | -1.07% | 127,693 | $202.60 | $200.20 $204.80 |
| Aug 31, 2026 | $208.29 | $208.38 | $203.75 | $204.77 | $-2.58 | -1.24% | 165,304 | $205.23 | $203.75 $208.38 |
| Aug 28, 2026 | $210.55 | $212.99 | $207.32 | $207.35 | $-5.88 | -2.76% | 146,429 | $208.78 | $207.32 $212.99 |
| Aug 27, 2026 | $213.17 | $215.30 | $210.00 | $213.23 | +$2.53 | +1.20% | 96,338 | $212.49 | $210.00 $215.30 |
| Aug 26, 2026 | $208.47 | $215.28 | $208.47 | $210.70 | +$3.25 | +1.57% | 81,337 | $212.64 | $208.47 $215.28 |
| Aug 25, 2026 | $211.00 | $214.19 | $204.92 | $207.45 | +$1.37 | +0.66% | 144,960 | $207.91 | $204.92 $214.19 |
| Aug 24, 2026 | $213.48 | $213.48 | $203.20 | $206.08 | $-8.23 | -3.84% | 87,402 | $206.40 | $203.20 $213.48 |
| Aug 21, 2026 | $220.69 | $220.84 | $212.56 | $214.31 | $-4.01 | -1.84% | 119,939 | $215.29 | $212.56 $220.84 |