Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2025	80.20	81.52	80.20	81.16	81.16	1.25%	70,388
Feb 5, 2025	80.60	81.66	79.47	80.15	80.15	-0.12%	81,224
Feb 4, 2025	79.00	80.93	76.90	80.25	80.25	2.65%	86,988
Feb 3, 2025	78.99	79.89	77.20	78.18	78.18	-3.60%	91,463
Jan 31, 2025	83.55	85.89	80.85	81.10	81.10	-2.14%	101,579
Jan 30, 2025	84.50	85.72	82.67	82.87	82.87	-0.46%	102,387
Jan 29, 2025	82.83	85.10	80.98	83.25	83.25	0.30%	135,164
Jan 28, 2025	80.58	84.12	80.58	83.00	83.00	2.60%	103,261
Jan 27, 2025	79.34	81.36	78.81	80.90	80.90	-0.39%	119,414
Jan 24, 2025	80.30	81.68	79.95	81.22	81.22	0.38%	145,552
Jan 23, 2025	81.60	81.68	80.47	80.91	80.91	-1.61%	58,921
Jan 22, 2025	82.81	84.55	81.95	82.23	82.23	-0.24%	60,913
Jan 21, 2025	80.44	83.58	80.04	82.43	82.43	3.05%	96,468
Jan 17, 2025	80.92	80.92	78.81	79.99	79.99	0.34%	55,633
Jan 16, 2025	80.00	80.65	79.54	79.72	79.72	-0.52%	49,901
Jan 15, 2025	80.58	80.80	78.64	80.14	80.14	2.44%	81,291
Jan 14, 2025	77.77	78.99	76.61	78.23	78.16	2.14%	47,063
Jan 13, 2025	76.37	76.96	75.40	76.59	76.52	-0.97%	43,948
Jan 10, 2025	77.70	78.99	76.32	77.34	77.27	-3.05%	66,472
Jan 8, 2025	78.01	80.21	77.34	79.77	79.70	1.40%	129,984
Jan 7, 2025	80.51	80.99	78.28	78.67	78.60	-2.56%	109,691
Jan 6, 2025	81.75	83.84	80.66	80.74	80.67	-0.53%	38,618
Jan 3, 2025	81.08	81.81	80.36	81.17	81.10	0.17%	33,705
Jan 2, 2025	82.38	83.23	78.41	81.03	80.96	-1.75%	87,296
Dec 31, 2024	82.37	83.98	81.93	82.47	82.40	0.67%	50,416
Dec 30, 2024	80.39	82.79	79.04	81.92	81.85	0.58%	69,819
Dec 27, 2024	84.26	84.26	80.74	81.45	81.38	-3.51%	54,062
Dec 26, 2024	83.60	84.53	83.35	84.41	84.34	0.87%	35,320
Dec 24, 2024	82.42	83.77	82.00	83.68	83.61	1.79%	16,677
Dec 23, 2024	83.69	84.00	81.74	82.21	82.14	-1.87%	58,218
Dec 20, 2024	82.21	85.32	80.44	83.78	83.71	-0.12%	99,279
Dec 19, 2024	84.92	85.68	83.42	83.88	83.81	-0.42%	96,924
Dec 18, 2024	91.98	92.61	83.00	84.23	84.16	-7.80%	105,807
Dec 17, 2024	87.39	91.50	86.97	91.36	91.28	4.61%	106,182
Dec 16, 2024	85.99	87.87	84.51	87.33	87.25	2.13%	86,826
Dec 13, 2024	83.38	86.50	81.65	85.51	85.44	2.13%	80,764
Dec 12, 2024	82.97	84.17	82.31	83.73	83.66	0.20%	40,050
Dec 11, 2024	85.31	85.31	83.19	83.56	83.49	-0.67%	57,931
Dec 10, 2024	83.59	85.27	82.10	84.12	84.05	0.10%	52,189
Dec 9, 2024	84.89	84.89	83.12	84.04	83.97	0.08%	26,944
Dec 6, 2024	84.28	84.97	82.90	83.97	83.90	0.02%	55,584
Dec 5, 2024	84.51	84.51	83.00	83.95	83.88	-1.08%	48,875
Dec 4, 2024	85.00	86.71	83.44	84.87	84.80	0.51%	82,919
Dec 3, 2024	82.33	84.44	80.75	84.44	84.37	2.54%	60,783
Dec 2, 2024	80.48	82.53	79.35	82.35	82.28	2.71%	45,059
Nov 29, 2024	79.69	80.82	79.34	80.18	80.11	1.56%	29,429
Nov 27, 2024	79.63	79.96	78.39	78.95	78.88	-0.94%	61,031
Nov 26, 2024	80.28	80.43	78.83	79.70	79.63	-1.30%	67,098
Nov 25, 2024	79.77	82.20	79.50	80.75	80.68	1.69%	59,114
Nov 22, 2024	77.78	79.86	77.48	79.41	79.34	2.93%	68,131
Nov 21, 2024	75.56	77.72	74.85	77.15	77.08	2.42%	59,970
Nov 20, 2024	73.50	75.33	73.31	75.33	75.26	2.11%	69,679
Nov 19, 2024	72.00	73.86	71.00	73.77	73.71	1.35%	72,540
Nov 18, 2024	74.56	75.68	72.63	72.79	72.73	-2.37%	77,139
Nov 15, 2024	76.32	76.32	74.16	74.56	74.49	-2.12%	53,201
Nov 14, 2024	77.07	77.21	74.86	76.17	76.10	-0.41%	49,343
Nov 13, 2024	80.58	80.58	76.35	76.48	76.41	-4.23%	51,713
Nov 12, 2024	81.75	82.14	79.53	79.86	79.79	-2.55%	49,599
Nov 11, 2024	82.47	82.47	80.68	81.95	81.88	0.21%	46,189
Nov 8, 2024	80.93	82.40	80.44	81.78	81.71	1.43%	38,423
Nov 7, 2024	81.60	82.09	80.53	80.63	80.56	-1.19%	50,469
Nov 6, 2024	79.60	82.95	78.73	81.60	81.53	9.16%	138,987
Nov 5, 2024	73.79	75.35	73.63	74.75	74.69	1.29%	55,477
Nov 4, 2024	73.76	75.31	73.50	73.80	73.74	-0.47%	84,660
Nov 1, 2024	75.68	77.00	73.62	74.15	74.09	-1.68%	122,695
Oct 31, 2024	76.70	76.70	74.93	75.42	75.35	-1.92%	146,669
Oct 30, 2024	76.94	78.24	76.19	76.90	76.83	-0.68%	71,864
Oct 29, 2024	76.19	77.99	76.19	77.43	77.36	0.53%	66,088
Oct 28, 2024	79.59	79.59	76.89	77.02	76.95	-1.94%	63,094
Oct 25, 2024	78.74	79.60	78.06	78.54	78.47	0.03%	61,764
Oct 24, 2024	81.00	82.47	75.19	78.52	78.45	-0.48%	156,301
Oct 23, 2024	80.40	82.10	78.77	78.90	78.83	-2.86%	118,348
Oct 22, 2024	83.10	83.77	81.22	81.22	81.15	-2.79%	58,578
Oct 21, 2024	83.58	83.86	82.25	83.55	83.48	-0.01%	72,499
Oct 18, 2024	84.85	84.85	82.87	83.56	83.49	-1.30%	51,396
Oct 17, 2024	85.25	85.91	84.04	84.66	84.59	-0.40%	75,332
Oct 16, 2024	84.61	85.32	84.09	85.00	84.93	1.58%	54,774
Oct 15, 2024	84.79	85.13	83.59	83.68	83.61	-1.31%	107,707
Oct 14, 2024	84.07	85.08	83.66	84.79	84.65	1.80%	57,263
Oct 11, 2024	80.87	83.63	80.87	83.29	83.15	2.99%	56,909
Oct 10, 2024	80.31	81.61	79.51	80.87	80.73	-0.70%	51,696
Oct 9, 2024	80.94	82.00	80.46	81.44	81.30	0.72%	42,444
Oct 8, 2024	80.04	81.02	80.00	80.86	80.72	1.70%	36,324
Oct 7, 2024	80.70	81.10	78.64	79.51	79.37	-1.47%	102,701
Oct 4, 2024	81.40	81.40	79.86	80.70	80.56	0.29%	43,290
Oct 3, 2024	80.23	81.88	79.67	80.47	80.33	0.32%	82,491
Oct 2, 2024	80.26	81.88	79.87	80.21	80.07	-0.36%	45,284
Oct 1, 2024	78.82	81.64	77.71	80.50	80.36	2.53%	107,087
Sep 30, 2024	77.17	78.64	77.09	78.51	78.38	1.34%	48,660
Sep 27, 2024	79.12	79.35	76.80	77.47	77.34	-1.65%	81,122
Sep 26, 2024	78.79	79.64	77.82	78.77	78.64	1.88%	51,443
Sep 25, 2024	78.26	78.26	76.54	77.32	77.19	-1.47%	54,365
Sep 24, 2024	78.92	79.44	77.65	78.47	78.34	-0.24%	48,848
Sep 23, 2024	80.44	80.87	77.81	78.66	78.53	-1.42%	85,677
Sep 20, 2024	79.99	82.00	78.91	79.79	79.65	-1.41%	240,588
Sep 19, 2024	72.91	81.15	72.52	80.93	80.79	16.50%	222,978
Sep 18, 2024	68.92	70.92	68.30	69.47	69.35	0.78%	41,901
Sep 17, 2024	69.81	70.31	68.72	68.93	68.81	-0.32%	74,037
Sep 16, 2024	69.15	69.78	68.58	69.15	69.03	-0.22%	39,131
Sep 13, 2024	67.69	69.39	66.89	69.30	69.18	3.77%	48,708