Bel Fuse Inc. (BELFA)
NASDAQ: BELFA · Real-Time Price · USD
72.06
-0.77 (-1.06%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 70.86 | 72.06 | 70.61 | 72.06 | 72.06 | -1.06% | 4,964 |
| Mar 28, 2025 | 73.59 | 73.84 | 72.83 | 72.83 | 72.83 | -3.28% | 2,898 |
| Mar 27, 2025 | 74.28 | 75.55 | 74.20 | 75.30 | 75.30 | 0.97% | 4,364 |
| Mar 26, 2025 | 76.50 | 76.50 | 74.58 | 74.58 | 74.58 | -1.23% | 3,817 |
| Mar 25, 2025 | 76.94 | 76.94 | 75.51 | 75.51 | 75.51 | -0.17% | 2,533 |
| Mar 24, 2025 | 74.50 | 76.21 | 74.00 | 75.64 | 75.64 | 3.74% | 4,834 |
| Mar 21, 2025 | 73.09 | 73.48 | 72.87 | 72.91 | 72.91 | -2.13% | 10,372 |
| Mar 20, 2025 | 73.52 | 76.25 | 73.52 | 74.50 | 74.50 | -1.46% | 2,834 |
| Mar 19, 2025 | 74.02 | 75.60 | 73.40 | 75.60 | 75.60 | 3.15% | 3,646 |
| Mar 18, 2025 | 73.71 | 73.91 | 72.67 | 73.29 | 73.29 | -1.60% | 3,210 |
| Mar 17, 2025 | 75.23 | 75.23 | 74.48 | 74.48 | 74.48 | -2.37% | 1,565 |
| Mar 14, 2025 | 75.11 | 76.29 | 75.01 | 76.29 | 76.29 | 3.49% | 2,765 |
| Mar 13, 2025 | 76.56 | 76.56 | 73.72 | 73.72 | 73.72 | -4.33% | 4,685 |
| Mar 12, 2025 | 77.20 | 77.39 | 75.26 | 77.06 | 77.06 | 0.93% | 8,628 |
| Mar 11, 2025 | 77.09 | 77.60 | 74.79 | 76.35 | 76.35 | -0.90% | 6,084 |
| Mar 10, 2025 | 78.79 | 78.98 | 76.77 | 77.04 | 77.04 | -2.35% | 7,770 |
| Mar 7, 2025 | 78.31 | 78.89 | 77.35 | 78.89 | 78.89 | 1.35% | 4,543 |
| Mar 6, 2025 | 77.30 | 77.88 | 77.00 | 77.84 | 77.84 | -0.56% | 2,677 |
| Mar 5, 2025 | 79.30 | 79.67 | 77.62 | 78.28 | 78.28 | -1.53% | 7,024 |
| Mar 4, 2025 | 79.00 | 80.80 | 78.62 | 79.50 | 79.50 | -0.64% | 12,576 |
| Mar 3, 2025 | 82.00 | 83.51 | 80.01 | 80.01 | 80.01 | -1.84% | 5,323 |
| Feb 28, 2025 | 83.14 | 83.14 | 80.54 | 81.51 | 81.51 | -3.13% | 20,291 |
| Feb 27, 2025 | 86.19 | 86.20 | 83.47 | 84.14 | 84.14 | -1.92% | 4,300 |
| Feb 26, 2025 | 84.20 | 85.79 | 83.63 | 85.79 | 85.79 | 3.62% | 5,944 |
| Feb 25, 2025 | 83.85 | 84.47 | 82.79 | 82.79 | 82.79 | -1.72% | 10,293 |
| Feb 24, 2025 | 84.93 | 87.03 | 84.24 | 84.24 | 84.24 | -0.47% | 9,965 |
| Feb 21, 2025 | 84.14 | 89.66 | 83.41 | 84.64 | 84.64 | 1.35% | 12,984 |
| Feb 20, 2025 | 81.98 | 85.00 | 81.98 | 83.51 | 83.51 | 1.67% | 12,026 |
| Feb 19, 2025 | 83.00 | 88.00 | 82.14 | 82.14 | 82.14 | -2.09% | 9,746 |
| Feb 18, 2025 | 81.75 | 83.89 | 81.25 | 83.89 | 83.89 | 3.36% | 7,693 |
| Feb 14, 2025 | 81.16 | 81.65 | 81.16 | 81.16 | 81.16 | -0.90% | 4,029 |
| Feb 13, 2025 | 80.44 | 81.90 | 80.40 | 81.90 | 81.90 | 1.65% | 2,934 |
| Feb 12, 2025 | 80.00 | 81.50 | 80.00 | 80.57 | 80.57 | -0.01% | 12,363 |
| Feb 11, 2025 | 81.75 | 81.75 | 80.55 | 80.58 | 80.58 | -2.13% | 3,678 |
| Feb 10, 2025 | 81.11 | 83.10 | 81.11 | 82.33 | 82.33 | 0.51% | 8,147 |
| Feb 7, 2025 | 81.89 | 82.58 | 80.51 | 81.91 | 81.91 | -0.64% | 6,246 |
| Feb 6, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | -1.26% | 1,006 |
| Feb 5, 2025 | 82.98 | 83.49 | 82.93 | 83.49 | 83.49 | -0.07% | 5,844 |
| Feb 4, 2025 | 80.90 | 84.03 | 80.00 | 83.55 | 83.55 | 2.81% | 4,224 |
| Feb 3, 2025 | 81.11 | 81.92 | 80.15 | 81.27 | 81.27 | -1.62% | 7,928 |
| Jan 31, 2025 | 90.37 | 90.37 | 82.38 | 82.61 | 82.61 | -8.03% | 17,484 |
| Jan 30, 2025 | 88.00 | 89.82 | 88.00 | 89.82 | 89.82 | 2.66% | 17,790 |
| Jan 29, 2025 | 88.00 | 88.00 | 87.30 | 87.49 | 87.49 | 0.92% | 6,652 |
| Jan 28, 2025 | 86.65 | 87.25 | 86.15 | 86.69 | 86.69 | 0.79% | 16,662 |
| Jan 27, 2025 | 86.17 | 86.62 | 82.80 | 86.01 | 86.01 | -1.48% | 11,855 |
| Jan 24, 2025 | 87.10 | 88.00 | 86.87 | 87.30 | 87.30 | -0.57% | 17,999 |
| Jan 23, 2025 | 87.62 | 88.41 | 87.39 | 87.80 | 87.80 | -0.89% | 4,936 |
| Jan 22, 2025 | 87.77 | 90.40 | 87.77 | 88.59 | 88.59 | -0.02% | 16,019 |
| Jan 21, 2025 | 88.33 | 91.50 | 88.33 | 88.61 | 88.61 | -0.87% | 12,273 |
| Jan 17, 2025 | 85.19 | 89.39 | 83.89 | 89.39 | 89.39 | 5.13% | 8,746 |