Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	86.20	86.20	84.91	85.03	85.03	-2.25%	7,536
Jan 15, 2025	86.80	86.99	85.76	86.99	86.99	1.51%	13,858
Jan 14, 2025	83.49	85.95	82.76	85.70	85.64	2.63%	17,302
Jan 13, 2025	83.49	83.51	81.77	83.50	83.44	-0.19%	7,347
Jan 10, 2025	84.74	85.10	83.26	83.66	83.60	-2.61%	8,222
Jan 8, 2025	85.08	85.90	84.46	85.90	85.84	0.22%	5,175
Jan 7, 2025	88.31	89.72	85.71	85.71	85.65	-4.23%	15,918
Jan 6, 2025	88.00	89.72	88.00	89.50	89.44	1.02%	9,034
Jan 3, 2025	87.42	89.15	87.42	88.60	88.54	-0.07%	5,386
Jan 2, 2025	90.08	90.50	86.85	88.66	88.60	-1.58%	12,084
Dec 31, 2024	91.26	92.44	90.08	90.08	90.02	-2.36%	30,623
Dec 30, 2024	88.10	92.26	86.07	92.26	92.20	4.48%	12,227
Dec 27, 2024	92.83	92.88	88.30	88.30	88.24	-4.88%	6,152
Dec 26, 2024	92.87	92.87	91.58	92.83	92.77	0.03%	5,440
Dec 24, 2024	91.13	92.80	91.03	92.80	92.74	0.32%	3,973
Dec 23, 2024	96.00	96.00	92.50	92.50	92.44	-4.14%	3,420
Dec 20, 2024	92.09	97.91	90.81	96.49	96.42	3.53%	12,375
Dec 19, 2024	93.90	96.42	93.20	93.20	93.14	-0.86%	6,821
Dec 18, 2024	101.81	102.63	94.01	94.01	93.95	-8.28%	10,202
Dec 17, 2024	101.95	103.17	101.76	102.50	102.43	1.54%	17,009
Dec 16, 2024	100.00	101.03	99.70	100.95	100.88	0.62%	9,072
Dec 13, 2024	98.13	100.95	98.13	100.33	100.26	2.00%	10,823
Dec 12, 2024	98.67	99.28	97.88	98.36	98.29	-1.06%	9,528
Dec 11, 2024	100.16	101.15	98.56	99.41	99.34	0.20%	6,890
Dec 10, 2024	97.90	100.65	97.02	99.21	99.14	0.96%	6,263
Dec 9, 2024	98.80	99.81	97.71	98.27	98.20	-0.59%	3,709
Dec 6, 2024	99.26	99.81	97.62	98.85	98.78	-0.89%	9,966
Dec 5, 2024	98.72	99.74	97.95	99.74	99.67	-0.62%	6,008
Dec 4, 2024	102.10	103.46	99.71	100.36	100.29	-1.42%	6,585
Dec 3, 2024	98.97	101.81	97.77	101.81	101.74	2.10%	11,914
Dec 2, 2024	95.65	99.79	95.65	99.72	99.65	3.17%	7,363
Nov 29, 2024	96.57	96.93	95.74	96.66	96.59	0.79%	4,560
Nov 27, 2024	94.82	96.04	94.63	95.90	95.83	0.03%	11,177
Nov 26, 2024	96.72	96.72	95.19	95.87	95.80	-0.17%	10,231
Nov 25, 2024	97.39	98.33	96.03	96.03	95.96	0.13%	12,876
Nov 22, 2024	94.96	96.44	94.83	95.91	95.84	1.98%	10,029
Nov 21, 2024	96.00	96.19	92.57	94.05	93.99	-0.16%	13,873
Nov 20, 2024	91.99	95.14	91.61	94.20	94.14	2.60%	10,113
Nov 19, 2024	89.05	92.23	88.72	91.81	91.75	2.00%	16,508
Nov 18, 2024	92.01	92.01	89.84	90.01	89.95	-1.74%	6,499
Nov 15, 2024	92.89	93.22	91.00	91.60	91.54	-1.21%	9,180
Nov 14, 2024	93.89	93.99	91.83	92.72	92.66	-1.19%	28,302
Nov 13, 2024	98.76	98.76	93.68	93.84	93.78	-4.99%	13,502
Nov 12, 2024	100.70	101.84	98.53	98.77	98.70	-3.79%	17,900
Nov 11, 2024	103.35	103.40	101.92	102.66	102.59	-0.57%	10,130
Nov 8, 2024	103.74	104.73	102.85	103.25	103.18	1.02%	13,670
Nov 7, 2024	102.53	104.08	101.75	102.21	102.14	-0.77%	9,432
Nov 6, 2024	100.93	106.93	100.93	103.00	102.93	4.79%	34,472
Nov 5, 2024	97.70	99.36	97.65	98.29	98.22	0.29%	12,655
Nov 4, 2024	97.97	98.73	97.08	98.01	97.94	-0.96%	10,431
Nov 1, 2024	100.40	101.00	97.00	98.96	98.89	-2.36%	14,413
Oct 31, 2024	101.05	101.38	100.30	101.35	101.28	-0.61%	5,303
Oct 30, 2024	102.54	103.43	101.97	101.97	101.90	-0.17%	9,913
Oct 29, 2024	99.88	102.69	99.88	102.14	102.07	-0.14%	7,886
Oct 28, 2024	101.41	102.67	101.41	102.28	102.21	-1.04%	3,935
Oct 25, 2024	103.31	104.55	103.31	103.35	103.28	0.16%	7,923
Oct 24, 2024	100.96	105.46	99.86	103.19	103.12	1.21%	14,551
Oct 23, 2024	102.00	103.07	100.93	101.96	101.89	-1.53%	14,482
Oct 22, 2024	103.35	104.37	102.72	103.54	103.47	-0.43%	11,457
Oct 21, 2024	105.16	105.16	102.83	103.99	103.92	-0.84%	11,993
Oct 18, 2024	104.47	105.08	102.92	104.87	104.80	-0.03%	11,520
Oct 17, 2024	105.18	105.39	103.91	104.90	104.83	-0.10%	12,808
Oct 16, 2024	103.13	105.55	103.13	105.00	104.93	2.07%	11,913
Oct 15, 2024	105.39	105.60	102.87	102.87	102.80	-1.49%	17,801
Oct 14, 2024	103.00	104.62	103.00	104.43	104.30	0.85%	16,136
Oct 11, 2024	101.75	104.38	101.74	103.55	103.42	2.68%	12,267
Oct 10, 2024	102.00	102.00	100.85	100.85	100.72	-1.10%	3,615
Oct 9, 2024	101.28	104.00	101.20	101.97	101.84	0.76%	12,834
Oct 8, 2024	100.29	101.33	100.29	101.20	101.07	0.91%	4,891
Oct 7, 2024	100.00	100.29	99.69	100.29	100.16	-0.01%	5,053
Oct 4, 2024	101.95	102.50	100.30	100.30	100.17	-0.69%	12,745
Oct 3, 2024	103.68	103.68	101.00	101.00	100.87	-2.63%	16,512
Oct 2, 2024	103.46	104.97	102.80	103.73	103.60	1.20%	13,327
Oct 1, 2024	99.37	103.00	98.20	102.50	102.37	3.09%	13,126
Sep 30, 2024	97.65	99.43	97.21	99.43	99.30	0.97%	19,926
Sep 27, 2024	100.36	100.36	97.58	98.47	98.35	-2.02%	15,541
Sep 26, 2024	100.28	101.86	100.16	100.50	100.37	0.61%	6,818