Skip to main content
Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
73.80
+0.25 (0.34%)
At close: May 30, 2025, 4:00 PM
73.80
0.00 (-0.01%)
After-hours: May 30, 2025, 4:21 PM EDT

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202572.8274.3271.7973.8073.800.34%132,034
May 29, 202573.6474.0371.7573.5573.551.56%168,930
May 28, 202573.5674.5572.0072.4272.42-2.02%69,681
May 27, 202573.8074.6173.0173.9173.911.97%51,369
May 23, 202570.9372.6369.0072.4872.48-0.07%46,842
May 22, 202572.4374.2771.4672.5372.53-1.09%58,734
May 21, 202573.8575.0672.7573.3373.33-2.17%41,511
May 20, 202574.7776.3474.7774.9674.96-0.74%29,180
May 19, 202574.9476.6374.9375.5275.52-0.88%43,034
May 16, 202577.3978.8675.8976.1976.19-1.93%89,143
May 15, 202577.8878.9076.5777.6977.69-0.35%74,592
May 14, 202580.0380.9077.9677.9677.96-2.89%61,377
May 13, 202576.6680.3075.7580.2880.282.54%101,084
May 12, 202576.6379.3275.8478.2978.297.69%126,213
May 9, 202573.5074.0070.7572.7072.70-1.49%74,373
May 8, 202571.0074.2970.6673.8073.805.10%88,223
May 7, 202570.0070.3668.0570.2270.220.59%130,702
May 6, 202567.8170.1867.5069.8169.811.23%65,671
May 5, 202568.2770.0867.9668.9668.960.51%73,938
May 2, 202567.6670.8267.0968.6168.612.31%52,224
May 1, 202566.3968.8365.9067.0667.061.96%82,924
Apr 30, 202566.8367.0065.0265.7765.77-3.68%110,487
Apr 29, 202568.0269.1966.6868.2868.28-0.12%72,042
Apr 28, 202571.1471.2068.1568.3668.36-4.00%93,173
Apr 25, 202567.6672.1664.0071.2171.211.50%149,612
Apr 24, 202568.5570.5167.7770.1670.163.27%139,869
Apr 23, 202568.2770.9267.3767.9467.943.36%122,102
Apr 22, 202567.9168.0065.1165.7365.73-1.54%134,498
Apr 21, 202568.9470.1166.4066.7666.76-4.93%109,179
Apr 17, 202568.1670.9468.1670.2270.221.69%60,098
Apr 16, 202568.2169.3667.5669.0569.05-0.45%78,697
Apr 15, 202570.1070.4868.4969.3669.36-1.41%45,017
Apr 14, 202570.8471.2968.8370.3570.281.81%75,926
Apr 11, 202566.5369.4964.0769.1069.033.49%83,902
Apr 10, 202569.2469.2464.8766.7766.70-6.65%96,684
Apr 9, 202561.3772.6460.9771.5371.4614.43%135,430
Apr 8, 202566.1967.3161.0762.5162.45-2.07%140,958
Apr 7, 202558.3764.7258.0063.8363.774.95%139,445
Apr 4, 202562.1662.2358.0460.8260.76-5.90%160,898
Apr 3, 202572.2673.5964.4564.6364.57-14.93%103,881
Apr 2, 202573.0076.7273.0075.9775.892.90%84,998
Apr 1, 202574.5575.2073.2573.8373.76-1.38%89,960
Mar 31, 202572.9075.3071.9774.8674.790.89%89,322
Mar 28, 202577.2477.2473.5374.2074.13-4.01%92,954
Mar 27, 202578.1878.1876.5077.3077.22-0.09%76,600
Mar 26, 202577.6078.6275.8677.3777.29-0.10%55,640
Mar 25, 202577.6578.7076.1277.4577.370.36%82,529
Mar 24, 202574.8177.5274.3577.1777.094.92%105,706
Mar 21, 202574.2074.2172.3673.5573.48-1.83%122,454
Mar 20, 202576.2977.1074.8974.9274.84-2.80%64,948