Bel Fuse Inc. (BELFA)
NASDAQ: BELFA · Real-Time Price · USD
139.34
+2.01 (1.46%)
Dec 3, 2025, 4:00 PM EST - Market closed
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 136.35 | 139.34 | 134.98 | 139.34 | 139.34 | 1.46% | 17,547 |
| Dec 2, 2025 | 134.12 | 138.15 | 134.12 | 137.33 | 137.33 | 4.00% | 13,908 |
| Dec 1, 2025 | 130.00 | 134.00 | 130.00 | 132.05 | 132.05 | 0.39% | 5,871 |
| Nov 28, 2025 | 130.00 | 132.45 | 130.00 | 131.54 | 131.54 | 1.85% | 10,492 |
| Nov 26, 2025 | 128.10 | 129.82 | 127.50 | 129.15 | 129.15 | 2.09% | 11,708 |
| Nov 25, 2025 | 126.70 | 127.00 | 123.71 | 126.50 | 126.50 | 0.12% | 16,365 |
| Nov 24, 2025 | 119.80 | 126.77 | 118.58 | 126.35 | 126.35 | 4.83% | 31,125 |
| Nov 21, 2025 | 116.35 | 120.53 | 114.87 | 120.53 | 120.53 | 5.71% | 42,475 |
| Nov 20, 2025 | 125.88 | 129.90 | 114.02 | 114.02 | 114.02 | -6.85% | 94,783 |
| Nov 19, 2025 | 119.01 | 123.54 | 119.01 | 122.40 | 122.40 | 2.42% | 75,951 |
| Nov 18, 2025 | 116.85 | 120.17 | 116.20 | 119.51 | 119.51 | 2.63% | 37,585 |
| Nov 17, 2025 | 120.59 | 122.00 | 116.01 | 116.45 | 116.45 | -4.04% | 63,717 |
| Nov 14, 2025 | 122.90 | 123.40 | 121.35 | 121.35 | 121.35 | -1.26% | 13,291 |
| Nov 13, 2025 | 131.37 | 131.37 | 121.46 | 122.90 | 122.90 | -6.45% | 21,571 |
| Nov 12, 2025 | 130.84 | 135.14 | 130.33 | 131.37 | 131.37 | -0.24% | 17,160 |
| Nov 11, 2025 | 142.62 | 142.62 | 130.99 | 131.68 | 131.68 | -7.66% | 10,671 |
| Nov 10, 2025 | 139.02 | 142.70 | 136.59 | 142.61 | 142.61 | 4.26% | 18,631 |
| Nov 7, 2025 | 138.96 | 138.96 | 134.74 | 136.78 | 136.78 | -1.94% | 21,571 |
| Nov 6, 2025 | 135.70 | 140.03 | 135.70 | 139.48 | 139.48 | 1.09% | 11,013 |
| Nov 5, 2025 | 137.56 | 140.73 | 135.80 | 137.98 | 137.98 | 2.53% | 14,274 |
| Nov 4, 2025 | 135.69 | 138.76 | 134.30 | 134.58 | 134.58 | -3.34% | 17,326 |
| Nov 3, 2025 | 136.01 | 141.11 | 132.90 | 139.23 | 139.23 | 1.83% | 8,996 |
| Oct 31, 2025 | 133.00 | 136.73 | 131.05 | 136.73 | 136.73 | 3.76% | 4,688 |
| Oct 30, 2025 | 137.81 | 137.81 | 119.85 | 131.77 | 131.77 | -3.10% | 11,170 |
| Oct 29, 2025 | 138.80 | 141.00 | 134.67 | 135.98 | 135.98 | -2.17% | 20,559 |
| Oct 28, 2025 | 138.00 | 140.55 | 137.33 | 139.00 | 139.00 | -0.18% | 13,480 |
| Oct 27, 2025 | 140.10 | 141.50 | 137.29 | 139.25 | 139.25 | 0.37% | 25,729 |
| Oct 24, 2025 | 137.50 | 140.50 | 137.00 | 138.74 | 138.74 | 2.64% | 31,587 |
| Oct 23, 2025 | 128.40 | 135.17 | 128.40 | 135.17 | 135.17 | 6.09% | 13,191 |
| Oct 22, 2025 | 127.94 | 127.94 | 123.58 | 127.40 | 127.40 | 0.14% | 8,416 |
| Oct 21, 2025 | 125.50 | 128.50 | 125.50 | 127.22 | 127.22 | 1.38% | 17,545 |
| Oct 20, 2025 | 125.48 | 127.47 | 123.81 | 125.49 | 125.49 | 1.63% | 29,009 |
| Oct 17, 2025 | 125.71 | 127.00 | 120.86 | 123.48 | 123.48 | -1.41% | 15,902 |
| Oct 16, 2025 | 121.29 | 127.60 | 121.29 | 125.25 | 125.25 | 5.12% | 19,492 |
| Oct 15, 2025 | 119.64 | 121.39 | 117.99 | 119.15 | 119.15 | 2.34% | 7,673 |
| Oct 14, 2025 | 115.57 | 118.40 | 114.38 | 116.42 | 116.36 | 1.11% | 12,373 |
| Oct 13, 2025 | 115.14 | 115.14 | 115.14 | 115.14 | 115.08 | 4.04% | 2,885 |
| Oct 10, 2025 | 117.28 | 117.28 | 110.67 | 110.67 | 110.61 | -4.19% | 5,235 |
| Oct 9, 2025 | 118.39 | 119.55 | 113.93 | 115.51 | 115.45 | -2.23% | 6,034 |
| Oct 8, 2025 | 114.86 | 119.84 | 114.86 | 118.15 | 118.09 | 3.82% | 7,724 |
| Oct 7, 2025 | 113.01 | 114.47 | 112.32 | 113.80 | 113.74 | -0.20% | 3,511 |
| Oct 6, 2025 | 113.50 | 118.63 | 113.50 | 114.03 | 113.97 | 0.58% | 5,544 |
| Oct 3, 2025 | 115.00 | 115.00 | 113.37 | 113.37 | 113.31 | -3.08% | 2,296 |
| Oct 2, 2025 | 118.31 | 118.60 | 116.97 | 116.97 | 116.91 | -0.78% | 4,075 |
| Oct 1, 2025 | 121.64 | 121.64 | 115.53 | 117.89 | 117.83 | 1.32% | 3,490 |
| Sep 30, 2025 | 116.30 | 117.31 | 116.07 | 116.35 | 116.29 | 0.23% | 3,226 |
| Sep 29, 2025 | 119.04 | 119.04 | 116.08 | 116.08 | 116.02 | -2.47% | 2,869 |
| Sep 26, 2025 | 119.24 | 119.89 | 119.02 | 119.02 | 118.96 | -0.56% | 3,822 |
| Sep 25, 2025 | 119.00 | 121.13 | 118.81 | 119.69 | 119.63 | 0.39% | 7,617 |
| Sep 24, 2025 | 122.84 | 122.84 | 119.22 | 119.22 | 119.16 | -2.01% | 11,864 |