Bel Fuse Inc. (BELFA)
NASDAQ: BELFA · Real-Time Price · USD
134.58
-4.65 (-3.34%)
Nov 4, 2025, 4:00 PM EST - Market closed
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 135.69 | 138.76 | 134.30 | 134.58 | 134.58 | -3.34% | 17,306 |
| 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 |
| Sep 23, 2025 | 124.35 | 124.35 | 121.67 | 121.67 | 121.61 | -0.68% | 3,311 |
| Sep 22, 2025 | 117.61 | 123.00 | 117.61 | 122.50 | 122.44 | 3.72% | 5,188 |
| Sep 19, 2025 | 124.63 | 124.63 | 117.62 | 118.11 | 118.05 | -5.49% | 20,587 |
| Sep 18, 2025 | 124.55 | 126.50 | 124.55 | 124.97 | 124.91 | 1.92% | 13,821 |
| Sep 17, 2025 | 125.70 | 125.70 | 122.61 | 122.61 | 122.55 | -1.59% | 9,325 |
| Sep 16, 2025 | 122.95 | 124.59 | 122.95 | 124.59 | 124.53 | 2.36% | 2,935 |
| Sep 15, 2025 | 119.27 | 121.72 | 119.27 | 121.72 | 121.66 | 2.96% | 3,377 |
| Sep 12, 2025 | 119.50 | 119.50 | 118.22 | 118.22 | 118.16 | -5.26% | 2,172 |
| Sep 11, 2025 | 118.00 | 126.80 | 118.00 | 124.78 | 124.72 | 5.75% | 15,719 |
| Sep 10, 2025 | 118.08 | 118.25 | 117.67 | 118.00 | 117.94 | -0.78% | 13,707 |
| Sep 9, 2025 | 117.27 | 119.69 | 117.11 | 118.93 | 118.87 | 2.03% | 8,266 |
| Sep 8, 2025 | 118.22 | 118.22 | 116.56 | 116.56 | 116.50 | -0.86% | 5,745 |
| Sep 5, 2025 | 119.00 | 119.65 | 116.00 | 117.58 | 117.52 | -0.85% | 14,981 |
| Sep 4, 2025 | 118.70 | 120.74 | 118.35 | 118.58 | 118.52 | 1.09% | 40,007 |
| Sep 3, 2025 | 117.01 | 118.91 | 117.01 | 117.30 | 117.24 | 1.31% | 8,984 |
| Sep 2, 2025 | 110.67 | 116.00 | 110.67 | 115.78 | 115.72 | 1.18% | 9,770 |
| Aug 29, 2025 | 114.39 | 115.13 | 113.00 | 114.43 | 114.37 | -0.69% | 6,134 |
| Aug 28, 2025 | 117.90 | 117.90 | 114.34 | 115.23 | 115.17 | -2.59% | 3,170 |
| Aug 27, 2025 | 118.00 | 119.04 | 117.90 | 118.29 | 118.23 | 0.46% | 16,426 |
| Aug 26, 2025 | 117.81 | 118.55 | 117.11 | 117.75 | 117.69 | 0.56% | 12,884 |