Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
76.33
+1.00 (1.33%)
Nov 21, 2024, 10:29 AM EST - Market open
Bel Fuse Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 73.50 | 75.33 | 73.31 | 75.33 | 75.33 | 2.11% | 69,679 |
Nov 19, 2024 | 72.00 | 73.86 | 71.00 | 73.77 | 73.77 | 1.35% | 72,540 |
Nov 18, 2024 | 74.56 | 75.68 | 72.63 | 72.79 | 72.79 | -2.37% | 77,139 |
Nov 15, 2024 | 76.32 | 76.32 | 74.16 | 74.56 | 74.56 | -2.12% | 53,201 |
Nov 14, 2024 | 77.07 | 77.21 | 74.86 | 76.17 | 76.17 | -0.41% | 49,343 |
Nov 13, 2024 | 80.58 | 80.58 | 76.35 | 76.48 | 76.48 | -4.23% | 51,713 |
Nov 12, 2024 | 81.75 | 82.14 | 79.53 | 79.86 | 79.86 | -2.55% | 49,599 |
Nov 11, 2024 | 82.47 | 82.47 | 80.68 | 81.95 | 81.95 | 0.21% | 46,189 |
Nov 8, 2024 | 80.93 | 82.40 | 80.44 | 81.78 | 81.78 | 1.43% | 38,423 |
Nov 7, 2024 | 81.60 | 82.09 | 80.53 | 80.63 | 80.63 | -1.19% | 50,469 |
Nov 6, 2024 | 79.60 | 82.95 | 78.73 | 81.60 | 81.60 | 9.16% | 138,987 |
Nov 5, 2024 | 73.79 | 75.35 | 73.63 | 74.75 | 74.75 | 1.29% | 55,477 |
Nov 4, 2024 | 73.76 | 75.31 | 73.50 | 73.80 | 73.80 | -0.47% | 84,660 |
Nov 1, 2024 | 75.68 | 77.00 | 73.62 | 74.15 | 74.15 | -1.68% | 122,695 |
Oct 31, 2024 | 76.70 | 76.70 | 74.93 | 75.42 | 75.42 | -1.92% | 146,669 |
Oct 30, 2024 | 76.94 | 78.24 | 76.19 | 76.90 | 76.90 | -0.68% | 71,864 |
Oct 29, 2024 | 76.19 | 77.99 | 76.19 | 77.43 | 77.43 | 0.53% | 66,088 |
Oct 28, 2024 | 79.59 | 79.59 | 76.89 | 77.02 | 77.02 | -1.94% | 63,094 |
Oct 25, 2024 | 78.74 | 79.60 | 78.06 | 78.54 | 78.54 | 0.03% | 61,764 |
Oct 24, 2024 | 81.00 | 82.47 | 75.19 | 78.52 | 78.52 | -0.48% | 156,301 |
Oct 23, 2024 | 80.40 | 82.10 | 78.77 | 78.90 | 78.90 | -2.86% | 118,348 |
Oct 22, 2024 | 83.10 | 83.77 | 81.22 | 81.22 | 81.22 | -2.79% | 58,578 |
Oct 21, 2024 | 83.58 | 83.86 | 82.25 | 83.55 | 83.55 | -0.01% | 72,499 |
Oct 18, 2024 | 84.85 | 84.85 | 82.87 | 83.56 | 83.56 | -1.30% | 51,396 |
Oct 17, 2024 | 85.25 | 85.91 | 84.04 | 84.66 | 84.66 | -0.40% | 75,332 |
Oct 16, 2024 | 84.61 | 85.32 | 84.09 | 85.00 | 85.00 | 1.58% | 54,774 |
Oct 15, 2024 | 84.79 | 85.13 | 83.59 | 83.68 | 83.68 | -1.31% | 107,707 |
Oct 14, 2024 | 84.07 | 85.08 | 83.66 | 84.79 | 84.72 | 1.80% | 57,263 |
Oct 11, 2024 | 80.87 | 83.63 | 80.87 | 83.29 | 83.22 | 2.99% | 56,909 |
Oct 10, 2024 | 80.31 | 81.61 | 79.51 | 80.87 | 80.80 | -0.70% | 51,696 |
Oct 9, 2024 | 80.94 | 82.00 | 80.46 | 81.44 | 81.37 | 0.72% | 42,444 |
Oct 8, 2024 | 80.04 | 81.02 | 80.00 | 80.86 | 80.79 | 1.70% | 36,324 |
Oct 7, 2024 | 80.70 | 81.10 | 78.64 | 79.51 | 79.44 | -1.47% | 102,701 |
Oct 4, 2024 | 81.40 | 81.40 | 79.86 | 80.70 | 80.63 | 0.29% | 43,290 |
Oct 3, 2024 | 80.23 | 81.88 | 79.67 | 80.47 | 80.40 | 0.32% | 82,491 |
Oct 2, 2024 | 80.26 | 81.88 | 79.87 | 80.21 | 80.14 | -0.36% | 45,284 |
Oct 1, 2024 | 78.82 | 81.64 | 77.71 | 80.50 | 80.43 | 2.53% | 107,087 |
Sep 30, 2024 | 77.17 | 78.64 | 77.09 | 78.51 | 78.44 | 1.34% | 48,660 |
Sep 27, 2024 | 79.12 | 79.35 | 76.80 | 77.47 | 77.41 | -1.65% | 81,122 |
Sep 26, 2024 | 78.79 | 79.64 | 77.82 | 78.77 | 78.70 | 1.88% | 51,443 |
Sep 25, 2024 | 78.26 | 78.26 | 76.54 | 77.32 | 77.26 | -1.47% | 54,365 |
Sep 24, 2024 | 78.92 | 79.44 | 77.65 | 78.47 | 78.40 | -0.24% | 48,848 |
Sep 23, 2024 | 80.44 | 80.87 | 77.81 | 78.66 | 78.59 | -1.42% | 85,677 |
Sep 20, 2024 | 79.99 | 82.00 | 78.91 | 79.79 | 79.72 | -1.41% | 240,588 |
Sep 19, 2024 | 72.91 | 81.15 | 72.52 | 80.93 | 80.86 | 16.50% | 222,978 |
Sep 18, 2024 | 68.92 | 70.92 | 68.30 | 69.47 | 69.41 | 0.78% | 41,901 |
Sep 17, 2024 | 69.81 | 70.31 | 68.72 | 68.93 | 68.87 | -0.32% | 74,037 |
Sep 16, 2024 | 69.15 | 69.78 | 68.58 | 69.15 | 69.09 | -0.22% | 39,131 |
Sep 13, 2024 | 67.69 | 69.39 | 66.89 | 69.30 | 69.24 | 3.77% | 48,708 |
Sep 12, 2024 | 66.46 | 67.35 | 65.83 | 66.78 | 66.72 | 1.09% | 31,393 |
Sep 11, 2024 | 65.08 | 66.31 | 63.69 | 66.06 | 66.01 | 0.67% | 39,590 |
Sep 10, 2024 | 64.20 | 65.76 | 64.01 | 65.62 | 65.57 | 2.58% | 72,212 |
Sep 9, 2024 | 63.47 | 65.17 | 63.25 | 63.97 | 63.92 | 1.03% | 41,968 |
Sep 6, 2024 | 65.35 | 65.35 | 62.82 | 63.32 | 63.27 | -2.90% | 35,948 |
Sep 5, 2024 | 66.04 | 66.04 | 63.67 | 65.21 | 65.16 | 0.65% | 49,587 |
Sep 4, 2024 | 64.23 | 65.06 | 63.50 | 64.79 | 64.74 | 0.19% | 36,894 |
Sep 3, 2024 | 67.25 | 67.68 | 64.29 | 64.67 | 64.62 | -4.66% | 69,889 |
Aug 30, 2024 | 67.19 | 68.08 | 66.12 | 67.83 | 67.77 | 2.15% | 99,691 |
Aug 29, 2024 | 65.53 | 66.75 | 65.07 | 66.40 | 66.35 | 2.36% | 45,467 |
Aug 28, 2024 | 65.54 | 65.86 | 64.44 | 64.87 | 64.82 | -1.13% | 34,872 |
Aug 27, 2024 | 65.36 | 65.99 | 63.92 | 65.61 | 65.56 | -0.12% | 43,502 |
Aug 26, 2024 | 67.00 | 67.20 | 65.51 | 65.69 | 65.64 | -0.89% | 40,072 |
Aug 23, 2024 | 65.16 | 67.25 | 65.16 | 66.28 | 66.23 | 2.82% | 78,824 |
Aug 22, 2024 | 66.06 | 66.06 | 64.28 | 64.46 | 64.41 | -1.75% | 39,564 |
Aug 21, 2024 | 65.05 | 65.65 | 63.95 | 65.61 | 65.56 | 1.94% | 38,065 |
Aug 20, 2024 | 64.28 | 65.00 | 63.28 | 64.36 | 64.31 | -1.12% | 43,664 |
Aug 19, 2024 | 64.23 | 65.24 | 63.87 | 65.09 | 65.04 | 1.72% | 36,573 |
Aug 16, 2024 | 64.54 | 64.80 | 63.61 | 63.99 | 63.94 | -1.55% | 72,976 |
Aug 15, 2024 | 64.62 | 65.40 | 63.97 | 65.00 | 64.95 | 3.80% | 47,401 |
Aug 14, 2024 | 63.35 | 63.49 | 62.10 | 62.62 | 62.57 | -1.80% | 35,994 |
Aug 13, 2024 | 62.73 | 63.83 | 62.18 | 63.77 | 63.72 | 3.25% | 60,638 |
Aug 12, 2024 | 62.45 | 62.45 | 60.94 | 61.76 | 61.71 | -0.45% | 38,935 |
Aug 9, 2024 | 62.77 | 62.77 | 61.57 | 62.04 | 61.99 | -1.07% | 37,237 |
Aug 8, 2024 | 62.69 | 63.41 | 62.06 | 62.71 | 62.66 | 2.25% | 51,683 |
Aug 7, 2024 | 62.68 | 63.95 | 61.25 | 61.33 | 61.28 | 0.03% | 82,805 |
Aug 6, 2024 | 61.76 | 62.79 | 60.52 | 61.31 | 61.26 | 0.39% | 77,074 |
Aug 5, 2024 | 60.00 | 62.20 | 59.76 | 61.07 | 61.02 | -4.53% | 83,584 |
Aug 2, 2024 | 65.77 | 65.90 | 63.56 | 63.97 | 63.92 | -7.60% | 77,032 |
Aug 1, 2024 | 74.60 | 74.60 | 68.25 | 69.23 | 69.17 | -6.79% | 56,831 |
Jul 31, 2024 | 72.87 | 75.33 | 72.55 | 74.27 | 74.21 | 3.67% | 55,351 |
Jul 30, 2024 | 74.29 | 74.29 | 71.04 | 71.64 | 71.58 | -3.70% | 93,046 |
Jul 29, 2024 | 75.49 | 76.09 | 73.91 | 74.39 | 74.33 | -0.88% | 94,295 |
Jul 26, 2024 | 73.75 | 75.63 | 73.20 | 75.05 | 74.99 | 2.89% | 121,638 |
Jul 25, 2024 | 68.00 | 73.51 | 66.02 | 72.94 | 72.88 | 9.92% | 277,720 |
Jul 24, 2024 | 68.95 | 69.20 | 65.92 | 66.36 | 66.31 | -4.50% | 110,063 |
Jul 23, 2024 | 68.44 | 70.54 | 67.15 | 69.49 | 69.43 | 0.96% | 55,125 |
Jul 22, 2024 | 66.75 | 69.12 | 66.22 | 68.83 | 68.77 | 3.49% | 52,534 |
Jul 19, 2024 | 68.96 | 68.96 | 66.29 | 66.51 | 66.45 | -3.38% | 93,873 |
Jul 18, 2024 | 69.54 | 70.32 | 67.81 | 68.84 | 68.78 | -0.88% | 41,078 |
Jul 17, 2024 | 71.40 | 71.40 | 68.99 | 69.45 | 69.39 | -3.81% | 77,888 |
Jul 16, 2024 | 70.66 | 72.56 | 70.49 | 72.20 | 72.14 | 3.48% | 105,675 |
Jul 15, 2024 | 69.54 | 70.53 | 68.46 | 69.77 | 69.71 | 1.26% | 78,706 |
Jul 12, 2024 | 69.39 | 70.81 | 68.68 | 68.90 | 68.77 | -0.20% | 70,066 |
Jul 11, 2024 | 68.16 | 69.21 | 67.89 | 69.04 | 68.91 | 3.31% | 115,002 |
Jul 10, 2024 | 65.59 | 66.95 | 64.06 | 66.83 | 66.71 | 2.56% | 76,887 |
Jul 9, 2024 | 65.58 | 65.89 | 64.71 | 65.16 | 65.04 | -0.43% | 43,613 |
Jul 8, 2024 | 64.34 | 65.73 | 64.01 | 65.44 | 65.32 | 2.93% | 33,285 |
Jul 5, 2024 | 65.32 | 65.34 | 63.43 | 63.58 | 63.46 | -3.02% | 42,631 |
Jul 3, 2024 | 65.52 | 66.04 | 64.77 | 65.56 | 65.44 | 0.57% | 29,285 |
Jul 2, 2024 | 65.09 | 65.98 | 65.09 | 65.19 | 65.07 | 0.34% | 52,736 |