Bel Fuse Inc. (BELFA)
NASDAQ: BELFA · Real-Time Price · USD
0.00
+1.450 (2.22%)
May 9, 2025, 11:14 AM - Market open
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 63.09 | 66.24 | 63.09 | 65.25 | 65.25 | 3.92% | 5,028 |
| May 7, 2025 | 63.59 | 64.32 | 62.00 | 62.79 | 62.79 | -0.33% | 3,918 |
| May 6, 2025 | 62.67 | 63.54 | 62.01 | 63.00 | 63.00 | -1.16% | 3,799 |
| May 5, 2025 | 63.92 | 63.92 | 63.74 | 63.74 | 63.74 | -0.56% | 2,157 |
| May 2, 2025 | 63.20 | 64.71 | 63.20 | 64.10 | 64.10 | 2.07% | 1,939 |
| May 1, 2025 | 61.70 | 63.42 | 61.70 | 62.80 | 62.80 | 2.28% | 5,498 |
| Apr 30, 2025 | 62.01 | 62.93 | 60.97 | 61.40 | 61.40 | -5.25% | 6,785 |
| Apr 29, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.47% | 1,330 |
| Apr 28, 2025 | 65.03 | 65.03 | 64.50 | 64.50 | 64.50 | -3.15% | 1,708 |
| Apr 25, 2025 | 59.91 | 66.69 | 59.91 | 66.60 | 66.60 | 0.30% | 6,454 |
| Apr 24, 2025 | 64.40 | 66.40 | 63.60 | 66.40 | 66.40 | 4.95% | 4,120 |
| Apr 23, 2025 | 64.90 | 68.39 | 62.95 | 63.27 | 63.27 | 0.29% | 6,569 |
| Apr 22, 2025 | 63.02 | 63.19 | 63.02 | 63.09 | 63.09 | 0.94% | 1,832 |
| Apr 21, 2025 | 64.96 | 64.96 | 62.15 | 62.50 | 62.50 | -5.60% | 6,261 |
| Apr 17, 2025 | 65.21 | 66.72 | 61.77 | 66.21 | 66.21 | 2.30% | 3,584 |
| Apr 16, 2025 | 63.80 | 64.72 | 63.50 | 64.72 | 64.72 | -0.43% | 4,071 |
| Apr 15, 2025 | 66.35 | 66.35 | 65.00 | 65.00 | 65.00 | -2.91% | 3,898 |
| Apr 14, 2025 | 66.49 | 67.63 | 65.00 | 66.95 | 66.89 | 1.83% | 6,172 |
| Apr 11, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.69 | 3.25% | 1,967 |
| Apr 10, 2025 | 65.70 | 65.70 | 61.89 | 63.68 | 63.62 | -6.35% | 4,963 |
| Apr 9, 2025 | 59.68 | 69.77 | 59.68 | 68.00 | 67.94 | 12.69% | 9,540 |
| Apr 8, 2025 | 58.46 | 63.76 | 58.46 | 60.34 | 60.28 | -1.00% | 7,752 |
| Apr 7, 2025 | 53.95 | 64.73 | 53.95 | 60.95 | 60.89 | 2.68% | 6,974 |
| Apr 4, 2025 | 61.06 | 61.06 | 57.85 | 59.36 | 59.31 | -7.24% | 8,090 |
| Apr 3, 2025 | 70.04 | 70.05 | 63.99 | 63.99 | 63.93 | -13.59% | 7,920 |
| Apr 2, 2025 | 71.29 | 74.05 | 71.29 | 74.05 | 73.98 | 2.14% | 4,149 |
| Apr 1, 2025 | 71.56 | 73.60 | 71.56 | 72.50 | 72.43 | 0.61% | 2,998 |
| Mar 31, 2025 | 70.86 | 72.06 | 70.61 | 72.06 | 71.99 | -1.06% | 4,964 |
| Mar 28, 2025 | 73.59 | 73.84 | 72.83 | 72.83 | 72.76 | -3.28% | 2,898 |
| Mar 27, 2025 | 74.28 | 75.55 | 74.20 | 75.30 | 75.23 | 0.97% | 4,364 |
| Mar 26, 2025 | 76.50 | 76.50 | 74.58 | 74.58 | 74.51 | -1.23% | 3,817 |
| Mar 25, 2025 | 76.94 | 76.94 | 75.51 | 75.51 | 75.44 | -0.17% | 2,533 |
| Mar 24, 2025 | 74.50 | 76.21 | 74.00 | 75.64 | 75.57 | 3.74% | 4,834 |
| Mar 21, 2025 | 73.09 | 73.48 | 72.87 | 72.91 | 72.84 | -2.13% | 10,372 |
| Mar 20, 2025 | 73.52 | 76.25 | 73.52 | 74.50 | 74.43 | -1.46% | 2,834 |
| Mar 19, 2025 | 74.02 | 75.60 | 73.40 | 75.60 | 75.53 | 3.15% | 3,646 |
| Mar 18, 2025 | 73.71 | 73.91 | 72.67 | 73.29 | 73.22 | -1.60% | 3,210 |
| Mar 17, 2025 | 75.23 | 75.23 | 74.48 | 74.48 | 74.41 | -2.37% | 1,565 |
| Mar 14, 2025 | 75.11 | 76.29 | 75.01 | 76.29 | 76.22 | 3.49% | 2,765 |
| Mar 13, 2025 | 76.56 | 76.56 | 73.72 | 73.72 | 73.65 | -4.33% | 4,685 |
| Mar 12, 2025 | 77.20 | 77.39 | 75.26 | 77.06 | 76.99 | 0.93% | 8,628 |
| Mar 11, 2025 | 77.09 | 77.60 | 74.79 | 76.35 | 76.28 | -0.90% | 6,084 |
| Mar 10, 2025 | 78.79 | 78.98 | 76.77 | 77.04 | 76.97 | -2.35% | 7,770 |
| Mar 7, 2025 | 78.31 | 78.89 | 77.35 | 78.89 | 78.82 | 1.35% | 4,543 |
| Mar 6, 2025 | 77.30 | 77.88 | 77.00 | 77.84 | 77.77 | -0.56% | 2,677 |
| Mar 5, 2025 | 79.30 | 79.67 | 77.62 | 78.28 | 78.21 | -1.53% | 7,024 |
| Mar 4, 2025 | 79.00 | 80.80 | 78.62 | 79.50 | 79.43 | -0.64% | 12,576 |
| Mar 3, 2025 | 82.00 | 83.51 | 80.01 | 80.01 | 79.94 | -1.84% | 5,323 |
| Feb 28, 2025 | 83.14 | 83.14 | 80.54 | 81.51 | 81.44 | -3.13% | 20,291 |
| Feb 27, 2025 | 86.19 | 86.20 | 83.47 | 84.14 | 84.06 | -1.92% | 4,300 |