Bel Fuse Inc. (BELFA)
NASDAQ: BELFA · Real-Time Price · USD
88.40
+3.81 (4.50%)
Jun 27, 2025, 4:00 PM - Market closed

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202585.0088.9785.0088.4088.404.50%38,267
Jun 26, 202584.0084.5984.0084.5984.592.38%2,472
Jun 25, 202583.0284.1482.6282.6282.62-0.59%9,507
Jun 24, 202586.0086.0082.9183.1183.11-2.12%5,186
Jun 23, 202582.2585.0981.8284.9184.915.48%10,954
Jun 20, 202582.1582.1578.9180.5080.50-1.04%10,257
Jun 18, 202580.0182.0080.0181.3581.351.99%2,981
Jun 17, 202580.0480.0478.8579.7679.76-2.03%5,415
Jun 16, 202579.9981.7879.9981.4181.414.01%8,477
Jun 13, 202577.7578.7076.9278.2778.27-1.89%11,052
Jun 12, 202576.3780.3976.0379.7879.784.97%63,539
Jun 11, 202570.1076.1269.5076.0076.009.26%39,674
Jun 10, 202568.8070.3068.5569.5669.561.10%19,891
Jun 9, 202567.5369.1767.5368.8068.802.55%4,826
Jun 6, 202567.5067.5066.5067.0967.091.57%11,442
Jun 5, 202565.8067.6865.8066.0566.050.21%6,750
Jun 4, 202565.1665.9964.6165.9165.910.70%6,607
Jun 3, 202565.3966.4665.2565.4565.453.09%7,584
Jun 2, 202562.7964.0462.7863.4963.49-0.03%15,504
May 30, 202564.1164.7263.5163.5163.51-3.92%5,888
May 29, 202564.7466.1064.7466.1066.101.60%3,627
May 28, 202565.3665.5664.9365.0665.06-1.17%4,900
May 27, 202565.8365.8365.8365.8365.832.17%1,788
May 23, 202563.0164.4363.0164.4364.43-1.63%4,442
May 22, 202565.8066.0064.3265.5065.500.03%4,171
May 21, 202566.1566.1564.5065.4865.48-2.96%5,600
May 20, 202567.8868.2766.8767.4867.48-0.38%4,321
May 19, 202568.4268.4267.7467.7467.74-2.27%2,597
May 16, 202571.9471.9469.3169.3169.31-3.59%2,862
May 15, 202572.2772.5071.8671.8971.890.06%2,367
May 14, 202572.6572.6571.8571.8571.85-1.10%2,896
May 13, 202572.0072.7771.9272.6572.652.12%3,354
May 12, 202567.4271.1467.4271.1471.149.77%5,378
May 9, 202565.2465.2464.7064.8164.81-0.67%4,375
May 8, 202563.0966.2463.0965.2565.253.92%5,028
May 7, 202563.5964.3262.0062.7962.79-0.33%3,918
May 6, 202562.6763.5462.0163.0063.00-1.16%3,799
May 5, 202563.9263.9263.7463.7463.74-0.56%2,157
May 2, 202563.2064.7163.2064.1064.102.07%1,939
May 1, 202561.7063.4261.7062.8062.802.28%5,498
Apr 30, 202562.0162.9360.9761.4061.40-5.25%6,785
Apr 29, 202564.8064.8064.8064.8064.800.47%1,330
Apr 28, 202565.0365.0364.5064.5064.50-3.15%1,708
Apr 25, 202559.9166.6959.9166.6066.600.30%6,454
Apr 24, 202564.4066.4063.6066.4066.404.95%4,120
Apr 23, 202564.9068.3962.9563.2763.270.29%6,569
Apr 22, 202563.0263.1963.0263.0963.090.94%1,832
Apr 21, 202564.9664.9662.1562.5062.50-5.60%6,261
Apr 17, 202565.2166.7261.7766.2166.212.30%3,584
Apr 16, 202563.8064.7263.5064.7264.72-0.43%4,071