Bel Fuse Inc. (BELFA)
NASDAQ: BELFA · Real-Time Price · USD
118.00
+6.31 (5.65%)
Aug 12, 2025, 4:00 PM - Market closed
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 115.46 | 116.91 | 115.46 | 117.99 | - | 5.64% | 1,742 |
| Aug 11, 2025 | 115.88 | 116.61 | 111.35 | 111.69 | 111.69 | -3.62% | 7,407 |
| Aug 8, 2025 | 119.29 | 119.30 | 115.88 | 115.88 | 115.88 | -1.04% | 6,418 |
| Aug 7, 2025 | 118.48 | 118.48 | 117.10 | 117.10 | 117.10 | 0.31% | 2,375 |
| Aug 6, 2025 | 116.82 | 116.88 | 115.97 | 116.74 | 116.74 | -1.27% | 2,694 |
| Aug 5, 2025 | 115.93 | 119.00 | 115.93 | 118.24 | 118.24 | 1.88% | 11,626 |
| Aug 4, 2025 | 115.53 | 116.06 | 115.53 | 116.06 | 116.06 | 4.00% | 2,487 |
| Aug 1, 2025 | 111.24 | 112.77 | 111.24 | 111.60 | 111.60 | -2.56% | 4,358 |
| Jul 31, 2025 | 110.48 | 116.19 | 110.48 | 114.53 | 114.53 | 3.08% | 7,789 |
| Jul 30, 2025 | 115.00 | 117.23 | 109.81 | 111.11 | 111.11 | -4.05% | 9,897 |
| Jul 29, 2025 | 113.63 | 116.27 | 113.63 | 115.80 | 115.80 | 1.91% | 11,333 |
| Jul 28, 2025 | 110.25 | 114.50 | 105.98 | 113.63 | 113.63 | 3.42% | 26,364 |
| Jul 25, 2025 | 94.15 | 111.56 | 94.15 | 109.87 | 109.87 | 20.21% | 15,196 |
| Jul 24, 2025 | 94.33 | 95.60 | 91.40 | 91.40 | 91.40 | -3.14% | 3,442 |
| Jul 23, 2025 | 95.26 | 95.83 | 94.36 | 94.36 | 94.36 | 0.38% | 7,027 |
| Jul 22, 2025 | 93.30 | 94.67 | 91.00 | 94.00 | 94.00 | 2.34% | 5,366 |
| Jul 21, 2025 | 90.54 | 92.61 | 90.54 | 91.85 | 91.85 | 0.93% | 3,146 |
| Jul 18, 2025 | 92.14 | 92.14 | 89.55 | 91.00 | 91.00 | -0.54% | 6,199 |
| Jul 17, 2025 | 94.07 | 94.07 | 91.31 | 91.49 | 91.49 | 2.36% | 5,262 |
| Jul 16, 2025 | 88.39 | 89.38 | 87.90 | 89.38 | 89.38 | 0.25% | 3,834 |
| Jul 15, 2025 | 92.43 | 92.65 | 89.16 | 89.16 | 89.16 | -2.69% | 4,179 |
| Jul 14, 2025 | 91.09 | 91.79 | 89.79 | 91.62 | 91.56 | -0.41% | 8,247 |
| Jul 11, 2025 | 92.37 | 92.37 | 92.00 | 92.00 | 91.94 | -2.13% | 1,572 |
| Jul 10, 2025 | 93.00 | 94.00 | 92.46 | 94.00 | 93.94 | 0.27% | 2,672 |
| Jul 9, 2025 | 93.39 | 93.75 | 93.36 | 93.75 | 93.69 | 0.48% | 2,296 |
| Jul 8, 2025 | 92.91 | 93.62 | 92.91 | 93.30 | 93.24 | 3.15% | 5,255 |
| Jul 7, 2025 | 93.50 | 93.50 | 90.31 | 90.45 | 90.39 | -3.20% | 4,917 |
| Jul 3, 2025 | 91.48 | 93.65 | 90.66 | 93.44 | 93.38 | 4.36% | 8,470 |
| Jul 2, 2025 | 89.38 | 90.75 | 87.67 | 89.54 | 89.48 | 1.06% | 11,214 |
| Jul 1, 2025 | 88.81 | 90.39 | 88.60 | 88.60 | 88.54 | -1.39% | 5,872 |
| Jun 30, 2025 | 89.35 | 90.28 | 89.21 | 89.85 | 89.79 | 1.64% | 5,851 |
| Jun 27, 2025 | 85.00 | 88.97 | 85.00 | 88.40 | 88.34 | 4.50% | 38,267 |
| Jun 26, 2025 | 84.00 | 84.59 | 84.00 | 84.59 | 84.53 | 2.38% | 2,472 |
| Jun 25, 2025 | 83.02 | 84.14 | 82.62 | 82.62 | 82.56 | -0.59% | 9,507 |
| Jun 24, 2025 | 86.00 | 86.00 | 82.91 | 83.11 | 83.05 | -2.12% | 5,186 |
| Jun 23, 2025 | 82.25 | 85.09 | 81.82 | 84.91 | 84.85 | 5.48% | 10,954 |
| Jun 20, 2025 | 82.15 | 82.15 | 78.91 | 80.50 | 80.45 | -1.04% | 10,257 |
| Jun 18, 2025 | 80.01 | 82.00 | 80.01 | 81.35 | 81.30 | 1.99% | 2,981 |
| Jun 17, 2025 | 80.04 | 80.04 | 78.85 | 79.76 | 79.71 | -2.03% | 5,415 |
| Jun 16, 2025 | 79.99 | 81.78 | 79.99 | 81.41 | 81.36 | 4.01% | 8,477 |
| Jun 13, 2025 | 77.75 | 78.70 | 76.92 | 78.27 | 78.22 | -1.89% | 11,052 |
| Jun 12, 2025 | 76.37 | 80.39 | 76.03 | 79.78 | 79.73 | 4.97% | 63,539 |
| Jun 11, 2025 | 70.10 | 76.12 | 69.50 | 76.00 | 75.95 | 9.26% | 39,674 |
| Jun 10, 2025 | 68.80 | 70.30 | 68.55 | 69.56 | 69.51 | 1.10% | 19,891 |
| Jun 9, 2025 | 67.53 | 69.17 | 67.53 | 68.80 | 68.75 | 2.55% | 4,826 |
| Jun 6, 2025 | 67.50 | 67.50 | 66.50 | 67.09 | 67.05 | 1.57% | 11,442 |
| Jun 5, 2025 | 65.80 | 67.68 | 65.80 | 66.05 | 66.01 | 0.21% | 6,750 |
| Jun 4, 2025 | 65.16 | 65.99 | 64.61 | 65.91 | 65.87 | 0.70% | 6,607 |
| Jun 3, 2025 | 65.39 | 66.46 | 65.25 | 65.45 | 65.41 | 3.09% | 7,584 |
| Jun 2, 2025 | 62.79 | 64.04 | 62.78 | 63.49 | 63.45 | -0.03% | 15,504 |