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%
BELFB — Bel Fuse Inc
NasdaqBel Fuse Inc
$257.94
+5.85(+2.32%)
- O
- 258.92
- H
- 261.58
- L
- 254.51
- V
- 144.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$257.94
Period Return+292.42%
Period High$335.29
Period Low$64.00
Avg Daily Volume184.8K
Total Trading Days365
BELFB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $258.92 | $261.58 | $254.51 | $257.94 | +$5.85 | +2.32% | 144,463 | $258.43 | $254.51 $261.58 |
| Oct 1, 2026 | $244.49 | $254.25 | $242.00 | $252.09 | +$7.97 | +3.26% | 161,158 | $248.90 | $242.00 $254.25 |
| Sep 30, 2026 | $247.97 | $247.97 | $240.49 | $244.12 | $-1.36 | -0.55% | 202,786 | $243.55 | $240.49 $247.97 |
| Sep 29, 2026 | $248.82 | $252.00 | $242.55 | $245.48 | $-2.59 | -1.04% | 110,570 | $245.55 | $242.55 $252.00 |
| Sep 28, 2026 | $252.69 | $254.55 | $243.41 | $248.07 | $-4.62 | -1.83% | 171,270 | $248.19 | $243.41 $254.55 |
| Sep 25, 2026 | $255.40 | $259.12 | $252.39 | $252.69 | +$1.73 | +0.69% | 141,313 | $254.39 | $252.39 $259.12 |
| Sep 24, 2026 | $247.25 | $253.80 | $244.76 | $250.96 | $-3.12 | -1.23% | 104,963 | $250.09 | $244.76 $253.80 |
| Sep 23, 2026 | $250.34 | $257.30 | $247.50 | $254.08 | +$4.52 | +1.81% | 212,237 | $252.55 | $247.50 $257.30 |
| Sep 22, 2026 | $243.46 | $250.00 | $241.77 | $249.56 | +$6.10 | +2.51% | 142,680 | $246.63 | $241.77 $250.00 |
| Sep 21, 2026 | $245.60 | $246.40 | $240.47 | $243.46 | +$1.49 | +0.62% | 147,977 | $243.87 | $240.47 $246.40 |
| Sep 18, 2026 | $240.04 | $243.35 | $238.71 | $241.97 | +$3.70 | +1.55% | 160,761 | $241.12 | $238.71 $243.35 |
| Sep 17, 2026 | $243.87 | $243.87 | $236.70 | $238.27 | +$3.67 | +1.56% | 144,202 | $240.10 | $236.70 $243.87 |
| Sep 16, 2026 | $232.95 | $238.04 | $230.81 | $234.60 | +$2.85 | +1.23% | 117,562 | $235.12 | $230.81 $238.04 |
| Sep 15, 2026 | $233.59 | $236.29 | $227.58 | $231.75 | +$1.36 | +0.59% | 201,035 | $231.20 | $227.58 $236.29 |
| Sep 14, 2026 | $238.28 | $241.81 | $229.08 | $230.39 | $-19.97 | -7.98% | 170,107 | $233.65 | $229.08 $241.81 |
| Sep 11, 2026 | $247.91 | $252.88 | $247.11 | $250.36 | +$7.36 | +3.03% | 97,461 | $250.23 | $247.11 $252.88 |
| Sep 10, 2026 | $244.06 | $247.62 | $240.00 | $243.00 | $-3.01 | -1.22% | 157,212 | $244.62 | $240.00 $247.62 |
| Sep 9, 2026 | $246.13 | $250.55 | $244.14 | $246.01 | $-1.75 | -0.71% | 98,306 | $246.91 | $244.14 $250.55 |
| Sep 8, 2026 | $245.43 | $252.26 | $243.09 | $247.76 | +$3.97 | +1.63% | 144,337 | $248.54 | $243.09 $252.26 |
| Sep 4, 2026 | $241.41 | $252.47 | $241.25 | $243.79 | +$3.90 | +1.63% | 145,721 | $244.46 | $241.25 $252.47 |
| Sep 3, 2026 | $237.22 | $243.18 | $231.76 | $239.89 | $-0.82 | -0.34% | 126,316 | $238.44 | $231.76 $243.18 |
| Sep 2, 2026 | $244.60 | $244.97 | $238.05 | $240.71 | $-2.71 | -1.11% | 164,320 | $241.91 | $238.05 $244.97 |
| Sep 1, 2026 | $246.62 | $247.62 | $240.64 | $243.42 | $-5.86 | -2.35% | 161,430 | $243.59 | $240.64 $247.62 |
| Aug 31, 2026 | $248.69 | $251.68 | $242.81 | $249.28 | +$0.59 | +0.24% | 231,732 | $246.78 | $242.81 $251.68 |
| Aug 28, 2026 | $257.80 | $258.19 | $247.34 | $248.69 | $-8.95 | -3.47% | 141,805 | $252.67 | $247.34 $258.19 |
| Aug 27, 2026 | $258.94 | $260.21 | $253.46 | $257.64 | +$2.53 | +0.99% | 145,205 | $257.04 | $253.46 $260.21 |
| Aug 26, 2026 | $251.21 | $257.66 | $251.21 | $255.11 | +$5.02 | +2.01% | 136,160 | $255.12 | $251.21 $257.66 |
| Aug 25, 2026 | $255.11 | $256.96 | $247.01 | $250.09 | +$2.11 | +0.85% | 134,997 | $250.03 | $247.01 $256.96 |
| Aug 24, 2026 | $251.44 | $251.44 | $244.66 | $247.98 | $-7.48 | -2.93% | 156,081 | $247.69 | $244.66 $251.44 |
| Aug 21, 2026 | $265.97 | $265.97 | $254.50 | $255.46 | $-6.97 | -2.66% | 144,261 | $257.91 | $254.50 $265.97 |