Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
137.73
-5.21 (-3.64%)
At close: Oct 10, 2025, 4:00 PM EDT
139.50
+1.77 (1.29%)
After-hours: Oct 10, 2025, 5:56 PM EDT

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025144.43144.92137.36137.73137.73-3.64%143,549
Oct 9, 2025146.33149.16142.21142.94142.94-2.69%161,714
Oct 8, 2025142.88149.06140.00146.89146.893.99%207,989
Oct 7, 2025141.34142.75139.81141.25141.250.09%203,117
Oct 6, 2025139.37143.60138.32141.12141.121.55%126,847
Oct 3, 2025143.77144.14138.51138.97138.97-2.44%107,547
Oct 2, 2025142.51144.65130.87142.44142.44-0.04%118,366
Oct 1, 2025140.09143.62136.59142.50142.501.05%96,872
Sep 30, 2025139.86141.35139.53141.02141.020.46%118,784
Sep 29, 2025142.86144.86140.14140.37140.37-1.73%75,932
Sep 26, 2025142.64149.43140.20142.84142.840.08%94,544
Sep 25, 2025140.57143.86139.09142.72142.720.32%94,954
Sep 24, 2025147.76149.31141.97142.27142.27-3.08%92,041
Sep 23, 2025146.30150.20144.90146.79146.790.19%104,716
Sep 22, 2025141.94147.71141.43146.51146.513.12%126,557
Sep 19, 2025151.13151.93141.51142.08142.08-5.89%242,632
Sep 18, 2025146.45152.45146.45150.97150.974.41%128,783
Sep 17, 2025147.67148.20144.42144.60144.60-2.81%64,801
Sep 16, 2025146.77149.41145.88148.78148.782.00%105,564
Sep 15, 2025142.78146.23141.95145.86145.862.91%75,066
Sep 12, 2025147.50148.70141.20141.73141.73-4.44%62,130
Sep 11, 2025146.79150.67146.13148.32148.321.81%134,965
Sep 10, 2025142.87146.00142.87145.68145.681.77%84,737
Sep 9, 2025140.37144.11138.85143.15143.151.16%74,586
Sep 8, 2025144.92145.74141.23141.51141.51-1.65%71,632
Sep 5, 2025144.22145.79140.61143.88143.880.57%171,971
Sep 4, 2025138.20143.50138.20143.06143.063.61%142,826
Sep 3, 2025137.00138.75136.55138.07138.071.54%164,159
Sep 2, 2025131.77136.62130.13135.97135.971.05%92,508
Aug 29, 2025136.97137.00133.74134.56134.56-1.27%90,506
Aug 28, 2025141.16141.72135.90136.29136.29-2.94%93,132
Aug 27, 2025138.93141.80138.75140.42140.420.80%181,747
Aug 26, 2025137.03140.25136.44139.31139.311.66%150,055
Aug 25, 2025132.90137.37131.97137.03137.033.34%214,240
Aug 22, 2025130.10134.42129.12132.60132.602.86%183,845
Aug 21, 2025128.55129.84127.98128.91128.910.39%79,205
Aug 20, 2025127.04128.78124.42128.41128.410.48%91,074
Aug 19, 2025131.25131.36127.60127.80127.80-2.87%92,490
Aug 18, 2025131.49132.85127.98131.57131.570.41%91,829
Aug 15, 2025132.68132.75130.58131.03131.03-0.83%151,733
Aug 14, 2025133.07133.40130.07132.13132.13-1.82%132,547
Aug 13, 2025135.50136.56133.38134.58134.58-0.06%131,187
Aug 12, 2025129.51135.27126.05134.66134.665.02%196,652
Aug 11, 2025132.34133.04127.01128.22128.22-3.29%147,771
Aug 8, 2025133.83136.10132.58132.58132.58-0.02%156,473
Aug 7, 2025132.93134.45131.91132.61132.611.15%100,299
Aug 6, 2025131.58132.40129.59131.10131.10-0.46%65,798
Aug 5, 2025132.37134.74129.70131.71131.710.15%179,807
Aug 4, 2025127.88132.47126.35131.51131.513.15%221,804
Aug 1, 2025126.03128.73123.14127.50127.50-1.95%201,469