Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	95.65	99.79	95.65	99.72	99.72	3.17%	7,363
Nov 29, 2024	96.57	96.93	95.74	96.66	96.66	0.79%	4,560
Nov 27, 2024	94.82	96.04	94.63	95.90	95.90	0.03%	11,177
Nov 26, 2024	96.72	96.72	95.19	95.87	95.87	-0.17%	10,231
Nov 25, 2024	97.39	98.33	96.03	96.03	96.03	0.13%	12,876
Nov 22, 2024	94.96	96.44	94.83	95.91	95.91	1.98%	10,029
Nov 21, 2024	96.00	96.19	92.57	94.05	94.05	-0.16%	13,873
Nov 20, 2024	91.99	95.14	91.61	94.20	94.20	2.60%	10,113
Nov 19, 2024	89.05	92.23	88.72	91.81	91.81	2.00%	16,508
Nov 18, 2024	92.01	92.01	89.84	90.01	90.01	-1.74%	6,499
Nov 15, 2024	92.89	93.22	91.00	91.60	91.60	-1.21%	9,180
Nov 14, 2024	93.89	93.99	91.83	92.72	92.72	-1.19%	28,302
Nov 13, 2024	98.76	98.76	93.68	93.84	93.84	-4.99%	13,502
Nov 12, 2024	100.70	101.84	98.53	98.77	98.77	-3.79%	17,900
Nov 11, 2024	103.35	103.40	101.92	102.66	102.66	-0.57%	10,130
Nov 8, 2024	103.74	104.73	102.85	103.25	103.25	1.02%	13,670
Nov 7, 2024	102.53	104.08	101.75	102.21	102.21	-0.77%	9,432
Nov 6, 2024	100.93	106.93	100.93	103.00	103.00	4.79%	34,472
Nov 5, 2024	97.70	99.36	97.65	98.29	98.29	0.29%	12,655
Nov 4, 2024	97.97	98.73	97.08	98.01	98.01	-0.96%	10,431
Nov 1, 2024	100.40	101.00	97.00	98.96	98.96	-2.36%	14,413
Oct 31, 2024	101.05	101.38	100.30	101.35	101.35	-0.61%	5,303
Oct 30, 2024	102.54	103.43	101.97	101.97	101.97	-0.17%	9,913
Oct 29, 2024	99.88	102.69	99.88	102.14	102.14	-0.14%	7,886
Oct 28, 2024	101.41	102.67	101.41	102.28	102.28	-1.04%	3,935
Oct 25, 2024	103.31	104.55	103.31	103.35	103.35	0.16%	7,923
Oct 24, 2024	100.96	105.46	99.86	103.19	103.19	1.21%	14,551
Oct 23, 2024	102.00	103.07	100.93	101.96	101.96	-1.53%	14,482
Oct 22, 2024	103.35	104.37	102.72	103.54	103.54	-0.43%	11,457
Oct 21, 2024	105.16	105.16	102.83	103.99	103.99	-0.84%	11,993
Oct 18, 2024	104.47	105.08	102.92	104.87	104.87	-0.03%	11,520
Oct 17, 2024	105.18	105.39	103.91	104.90	104.90	-0.10%	12,808
Oct 16, 2024	103.13	105.55	103.13	105.00	105.00	2.07%	11,913
Oct 15, 2024	105.39	105.60	102.87	102.87	102.87	-1.49%	17,801
Oct 14, 2024	103.00	104.62	103.00	104.43	104.37	0.85%	16,136
Oct 11, 2024	101.75	104.38	101.74	103.55	103.49	2.68%	12,267
Oct 10, 2024	102.00	102.00	100.85	100.85	100.79	-1.10%	3,615
Oct 9, 2024	101.28	104.00	101.20	101.97	101.91	0.76%	12,834
Oct 8, 2024	100.29	101.33	100.29	101.20	101.14	0.91%	4,891
Oct 7, 2024	100.00	100.29	99.69	100.29	100.23	-0.01%	5,053
Oct 4, 2024	101.95	102.50	100.30	100.30	100.24	-0.69%	12,745
Oct 3, 2024	103.68	103.68	101.00	101.00	100.94	-2.63%	16,512
Oct 2, 2024	103.46	104.97	102.80	103.73	103.67	1.20%	13,327
Oct 1, 2024	99.37	103.00	98.20	102.50	102.44	3.09%	13,126
Sep 30, 2024	97.65	99.43	97.21	99.43	99.37	0.97%	19,926
Sep 27, 2024	100.36	100.36	97.58	98.47	98.41	-2.02%	15,541
Sep 26, 2024	100.28	101.86	100.16	100.50	100.44	0.61%	6,818
Sep 25, 2024	98.85	99.93	98.32	99.89	99.83	-0.05%	10,896
Sep 24, 2024	99.62	101.39	97.90	99.94	99.88	-0.56%	17,541
Sep 23, 2024	101.00	101.37	90.90	100.50	100.44	-1.47%	13,335
Sep 20, 2024	100.67	102.96	100.05	102.00	101.94	-0.48%	32,528
Sep 19, 2024	93.00	102.49	92.53	102.49	102.43	12.71%	34,845
Sep 18, 2024	89.50	91.75	89.07	90.93	90.88	0.61%	9,661
Sep 17, 2024	90.98	91.62	90.38	90.38	90.33	-0.66%	7,915
Sep 16, 2024	87.88	90.98	87.88	90.98	90.93	1.43%	3,296
Sep 13, 2024	88.88	91.18	88.60	89.70	89.65	0.66%	16,666
Sep 12, 2024	88.84	89.64	88.83	89.11	89.06	2.03%	8,707
Sep 11, 2024	86.66	87.75	86.41	87.34	87.29	0.85%	12,914
Sep 10, 2024	84.62	87.24	84.62	86.60	86.55	2.34%	6,549
Sep 9, 2024	83.76	86.60	83.76	84.62	84.57	1.03%	37,614
Sep 6, 2024	86.99	86.99	83.47	83.76	83.71	-2.60%	21,026
Sep 5, 2024	85.54	86.00	84.05	86.00	85.95	-0.57%	10,722
Sep 4, 2024	85.31	86.50	85.11	86.49	86.44	1.28%	10,383
Sep 3, 2024	85.25	89.18	83.94	85.40	85.35	-0.88%	25,499
Aug 30, 2024	86.00	87.80	85.32	86.16	86.11	0.19%	29,874
Aug 29, 2024	86.54	86.54	85.40	86.00	85.95	0.34%	6,616
Aug 28, 2024	85.93	86.00	85.19	85.71	85.66	-0.27%	8,944
Aug 27, 2024	86.20	86.20	84.80	85.94	85.89	-0.30%	4,725
Aug 26, 2024	86.99	86.99	85.45	86.20	86.15	-0.91%	10,211
Aug 23, 2024	85.13	87.50	84.80	86.99	86.94	2.70%	8,556
Aug 22, 2024	85.66	86.00	83.90	84.70	84.65	-1.37%	8,453
Aug 21, 2024	84.28	86.00	84.28	85.88	85.83	1.35%	2,500
Aug 20, 2024	84.35	84.74	83.45	84.74	84.69	0.28%	28,021
Aug 19, 2024	84.44	85.21	84.10	84.50	84.45	1.46%	2,675
Aug 16, 2024	84.55	84.55	83.28	83.28	83.23	-1.17%	3,518
Aug 15, 2024	85.07	85.07	82.89	84.27	84.22	1.54%	3,923
Aug 14, 2024	82.80	83.24	82.11	82.99	82.94	-0.05%	6,058
Aug 13, 2024	81.25	83.30	81.04	83.03	82.98	3.79%	4,734
Aug 12, 2024	81.00	81.29	79.77	80.00	79.95	-1.36%	6,489
Aug 9, 2024	82.00	82.21	81.08	81.10	81.05	-2.14%	6,470
Aug 8, 2024	80.97	82.87	80.97	82.87	82.82	2.51%	11,249
Aug 7, 2024	80.44	81.04	80.22	80.84	80.79	-0.14%	24,520
Aug 6, 2024	81.59	82.90	80.00	80.95	80.90	0.07%	21,416
Aug 5, 2024	78.35	80.89	76.66	80.89	80.84	-2.95%	9,856
Aug 2, 2024	87.46	87.46	83.08	83.35	83.30	-6.57%	7,216
Aug 1, 2024	89.61	89.61	87.52	89.21	89.16	-4.84%	7,439
Jul 31, 2024	90.17	93.75	90.17	93.75	93.70	4.83%	10,922
Jul 30, 2024	90.95	90.95	87.83	89.43	89.38	-1.83%	46,251
Jul 29, 2024	90.76	93.02	89.49	91.10	91.05	0.37%	14,107
Jul 26, 2024	89.54	91.24	89.54	90.76	90.71	1.48%	6,892
Jul 25, 2024	83.76	90.00	83.76	89.44	89.39	9.14%	18,125
Jul 24, 2024	84.50	84.50	80.64	81.95	81.90	-4.63%	31,629
Jul 23, 2024	83.90	86.27	82.71	85.93	85.88	2.66%	30,603
Jul 22, 2024	80.41	83.70	80.00	83.70	83.65	4.13%	14,275
Jul 19, 2024	81.45	81.46	79.85	80.38	80.33	-1.25%	20,362
Jul 18, 2024	82.99	84.03	81.00	81.40	81.35	-1.57%	9,424
Jul 17, 2024	84.00	85.22	82.31	82.70	82.65	-4.69%	41,507
Jul 16, 2024	83.61	86.77	83.38	86.77	86.72	3.48%	21,344
Jul 15, 2024	83.00	84.60	83.00	83.85	83.80	1.50%	12,067
Jul 12, 2024	82.24	85.88	82.24	82.61	82.50	-0.60%	19,402