Skip to main content
logo
Bel Fuse Inc. (BELFA)
NASDAQ: BELFA · Real-Time Price · USD
157.10
-0.43 (-0.27%)
Dec 24, 2025, 10:24 AM EST - Market open

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025158.40158.50157.70156.83--0.44%2,648
Dec 23, 2025153.57158.70153.31157.53157.531.86%13,134
Dec 22, 2025153.80159.53153.70154.65154.651.14%33,535
Dec 19, 2025147.53153.28147.53152.90152.903.70%30,412
Dec 18, 2025144.19149.15144.19147.45147.453.68%18,792
Dec 17, 2025152.25152.25142.21142.21142.21-6.78%42,345
Dec 16, 2025149.70152.60149.50152.56152.56-0.39%16,993
Dec 15, 2025152.10154.73152.09153.15153.151.39%8,678
Dec 12, 2025149.98152.56146.40151.05151.05-2.80%19,616
Dec 11, 2025150.50158.32150.00155.40155.402.22%22,802
Dec 10, 2025144.90152.90144.90152.02152.024.55%20,442
Dec 9, 2025150.10150.40144.96145.41145.41-2.88%31,145
Dec 8, 2025147.88150.39146.16149.72149.723.15%24,074
Dec 5, 2025142.68146.59142.68145.15145.152.05%47,702
Dec 4, 2025139.39142.89138.83142.24142.242.08%41,401
Dec 3, 2025136.35139.34134.98139.34139.341.46%17,547
Dec 2, 2025134.12138.15134.12137.33137.334.00%13,908
Dec 1, 2025130.00134.00130.00132.05132.050.39%5,871
Nov 28, 2025130.00132.45130.00131.54131.541.85%10,494
Nov 26, 2025128.10129.82127.50129.15129.152.09%11,720
Nov 25, 2025126.70127.00123.71126.50126.500.12%16,365
Nov 24, 2025119.80126.77118.58126.35126.354.83%31,125
Nov 21, 2025116.35120.53114.87120.53120.535.71%42,558
Nov 20, 2025125.88129.90114.02114.02114.02-6.85%94,783
Nov 19, 2025119.01123.54119.01122.40122.402.42%75,951
Nov 18, 2025116.85120.17116.20119.51119.512.63%37,585
Nov 17, 2025120.59122.00116.01116.45116.45-4.04%63,717
Nov 14, 2025122.90123.40121.35121.35121.35-1.26%13,291
Nov 13, 2025131.37131.37121.46122.90122.90-6.45%21,571
Nov 12, 2025130.84135.14130.33131.37131.37-0.24%17,160
Nov 11, 2025142.62142.62130.99131.68131.68-7.66%10,671
Nov 10, 2025139.02142.70136.59142.61142.614.26%18,631
Nov 7, 2025138.96138.96134.74136.78136.78-1.94%21,571
Nov 6, 2025135.70140.03135.70139.48139.481.09%11,013
Nov 5, 2025137.56140.73135.80137.98137.982.53%14,274
Nov 4, 2025135.69138.76134.30134.58134.58-3.34%17,326
Nov 3, 2025136.01141.11132.90139.23139.231.83%8,996
Oct 31, 2025133.00136.73131.05136.73136.733.76%4,688
Oct 30, 2025137.81137.81119.85131.77131.77-3.10%11,170
Oct 29, 2025138.80141.00134.67135.98135.98-2.17%20,559
Oct 28, 2025138.00140.55137.33139.00139.00-0.18%13,480
Oct 27, 2025140.10141.50137.29139.25139.250.37%25,729
Oct 24, 2025137.50140.50137.00138.74138.742.64%31,587
Oct 23, 2025128.40135.17128.40135.17135.176.09%13,191
Oct 22, 2025127.94127.94123.58127.40127.400.14%8,416
Oct 21, 2025125.50128.50125.50127.22127.221.38%17,545
Oct 20, 2025125.48127.47123.81125.49125.491.63%29,009
Oct 17, 2025125.71127.00120.86123.48123.48-1.41%15,902
Oct 16, 2025121.29127.60121.29125.25125.255.12%19,492
Oct 15, 2025119.64121.39117.99119.15119.152.34%7,673