Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	294.52	301.87	291.32	297.98	155,781	+7.52(+2.59%)
May 07, 2026	290.88	291.62	279.57	290.46	198,045	+3.57(+1.24%)
May 06, 2026	305.29	307.00	285.00	286.89	293,878	-10.28(-3.46%)
May 05, 2026	292.35	303.98	287.80	297.17	132,441	+10.48(+3.66%)
May 04, 2026	284.63	293.10	282.07	286.69	227,559	+3.09(+1.09%)
May 01, 2026	277.98	291.77	274.06	283.60	229,654	+7.76(+2.81%)
Apr 30, 2026	254.49	276.95	245.01	275.84	362,684	+17.58(+6.81%)
Apr 29, 2026	250.61	261.80	248.78	258.26	241,435	+8.44(+3.38%)
Apr 28, 2026	248.00	254.10	241.14	249.82	115,420	-1.14(-0.45%)
Apr 27, 2026	277.55	277.55	244.98	250.96	241,816	-25.69(-9.29%)
Apr 24, 2026	270.13	278.42	262.37	276.65	126,315	+8.34(+3.11%)
Apr 23, 2026	263.37	275.49	263.37	268.31	246,665	+5.63(+2.14%)
Apr 22, 2026	260.48	263.30	253.63	262.68	152,385	+5.27(+2.05%)
Apr 21, 2026	254.73	261.36	253.35	257.41	162,843	+3.03(+1.19%)
Apr 20, 2026	254.25	259.31	250.09	254.38	158,832	+0.13(+0.05%)
Apr 17, 2026	246.51	255.89	244.21	254.25	149,546	+12.76(+5.28%)
Apr 16, 2026	236.44	242.32	233.81	241.49	149,056	+5.45(+2.31%)
Apr 15, 2026	236.16	237.60	231.32	236.04	90,492	-1.23(-0.52%)
Apr 14, 2026	240.52	240.73	233.11	237.27	128,853	-0.59(-0.25%)
Apr 13, 2026	233.15	239.04	233.15	237.86	142,041	+2.20(+0.93%)
Apr 10, 2026	235.79	240.09	231.78	235.66	182,039	+0.73(+0.31%)
Apr 09, 2026	226.20	236.78	225.99	234.93	223,683	+6.71(+2.94%)
Apr 08, 2026	224.72	228.95	222.02	228.22	261,855	+17.97(+8.54%)
Apr 07, 2026	202.90	211.29	202.90	210.26	169,628	+3.42(+1.65%)
Apr 06, 2026	204.59	208.84	201.16	206.84	293,532	+1.74(+0.85%)
Apr 02, 2026	195.26	207.07	194.89	205.10	239,046	+2.12(+1.04%)
Apr 01, 2026	202.16	207.29	201.65	202.98	254,166	+5.06(+2.56%)
Mar 31, 2026	201.73	203.94	189.30	197.92	257,986	+0.15(+0.08%)
Mar 30, 2026	207.73	207.73	192.74	197.77	220,478	-5.70(-2.80%)
Mar 27, 2026	202.48	206.72	200.10	203.47	222,935	-0.58(-0.28%)
Mar 26, 2026	216.86	216.86	202.68	204.05	269,964	-16.66(-7.55%)
Mar 25, 2026	223.64	226.72	218.05	220.71	122,673	-1.27(-0.57%)
Mar 24, 2026	210.94	224.99	210.94	221.97	137,304	+7.06(+3.28%)
Mar 23, 2026	209.74	220.12	209.74	214.92	189,610	+10.89(+5.34%)
Mar 20, 2026	214.36	215.52	202.85	204.03	243,822	-10.86(-5.05%)
Mar 19, 2026	205.56	217.37	199.95	214.89	201,866	+9.21(+4.48%)
Mar 18, 2026	209.78	211.41	199.29	205.68	242,987	-3.78(-1.80%)
Mar 17, 2026	204.89	211.90	204.17	209.46	159,192	+4.41(+2.15%)
Mar 16, 2026	201.47	205.62	199.64	205.05	178,481	+7.46(+3.77%)
Mar 13, 2026	198.05	205.21	192.94	197.59	143,680	+2.47(+1.27%)
Mar 12, 2026	195.16	199.30	192.92	195.12	180,669	-5.69(-2.84%)
Mar 11, 2026	196.60	201.52	195.38	200.82	123,089	+2.38(+1.20%)
Mar 10, 2026	190.55	203.86	190.55	198.44	114,787	+6.69(+3.49%)
Mar 09, 2026	189.08	192.11	183.52	191.75	170,710	-0.06(-0.03%)
Mar 06, 2026	194.94	198.83	190.88	191.81	178,999	-10.71(-5.29%)
Mar 05, 2026	209.03	212.40	200.27	202.52	181,135	-11.22(-5.25%)
Mar 04, 2026	217.79	219.03	210.06	213.74	111,385	+0.15(+0.07%)
Mar 03, 2026	214.45	219.26	208.17	213.59	127,887	-8.80(-3.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Bel Fuse Inc. - Class B Common Stock (NQ:BELFB)

Historical Prices