Skip to main content
logo
Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
166.00
+2.81 (1.72%)
At close: Dec 5, 2025, 4:00 PM EST
169.32
+3.32 (2.00%)
After-hours: Dec 5, 2025, 5:58 PM EST

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025163.52166.44160.67166.00166.001.72%117,435
Dec 4, 2025157.69165.88157.00163.19163.192.16%85,793
Dec 3, 2025160.00163.26156.17159.74159.74-1.12%233,436
Dec 2, 2025155.01162.99154.77161.55161.554.38%200,662
Dec 1, 2025152.36157.34151.00154.77154.770.48%115,978
Nov 28, 2025154.53159.47150.64154.03154.030.88%79,584
Nov 26, 2025150.41155.39149.52152.69152.691.23%108,561
Nov 25, 2025146.30151.29143.81150.84150.843.40%163,497
Nov 24, 2025141.91146.22140.17145.88145.883.50%117,105
Nov 21, 2025134.36142.10134.14140.95140.954.90%257,788
Nov 20, 2025148.58152.26133.71134.36134.36-7.27%210,728
Nov 19, 2025144.09148.09139.76144.89144.890.57%182,418
Nov 18, 2025140.13145.65138.09144.07144.071.56%147,097
Nov 17, 2025146.76148.90140.31141.86141.86-3.93%221,406
Nov 14, 2025143.53149.55142.52147.67147.670.81%146,883
Nov 13, 2025153.51153.51145.80146.49146.49-4.72%206,788
Nov 12, 2025152.07155.20151.72153.75153.751.07%129,419
Nov 11, 2025165.01166.28151.25152.12152.12-8.90%219,358
Nov 10, 2025165.00167.04161.08166.99166.993.38%236,586
Nov 7, 2025159.34161.66155.27161.53161.530.86%213,607
Nov 6, 2025154.74160.47154.59160.16160.163.42%195,816
Nov 5, 2025153.89159.00143.13154.86154.860.40%143,455
Nov 4, 2025155.83158.35150.98154.25154.25-2.72%305,626
Nov 3, 2025154.99160.70151.07158.57158.572.97%297,989
Oct 31, 2025154.35155.91148.79153.99153.992.24%207,359
Oct 30, 2025152.81155.25129.94150.62150.62-1.21%273,150
Oct 29, 2025154.24158.00150.57152.46152.46-1.50%238,040
Oct 28, 2025155.00159.29153.22154.78154.78-0.71%150,434
Oct 27, 2025157.20159.31154.00155.89155.89-0.71%108,155
Oct 24, 2025156.17159.75156.00157.00157.001.36%129,413
Oct 23, 2025148.48156.55148.48154.90154.904.49%168,107
Oct 22, 2025148.89150.00143.48148.25148.250.17%126,334
Oct 21, 2025148.69150.45147.13148.00148.000.03%96,851
Oct 20, 2025147.94150.50146.09147.96147.961.27%91,329
Oct 17, 2025147.30151.52144.69146.11146.11-1.86%130,404
Oct 16, 2025151.33152.71148.21148.88148.88-1.25%139,029
Oct 15, 2025147.44152.85147.44150.77150.772.47%129,264
Oct 14, 2025142.66150.00140.84147.14147.071.46%138,839
Oct 13, 2025139.10145.44139.10145.02144.955.29%195,850
Oct 10, 2025144.43144.92137.36137.73137.66-3.64%143,549
Oct 9, 2025146.33149.16142.21142.94142.87-2.69%161,714
Oct 8, 2025142.88149.06140.00146.89146.823.99%207,989
Oct 7, 2025141.34142.75139.81141.25141.180.09%203,117
Oct 6, 2025139.37143.60138.32141.12141.051.55%126,847
Oct 3, 2025143.77144.14138.51138.97138.90-2.44%107,547
Oct 2, 2025142.51144.65130.87142.44142.37-0.04%118,366
Oct 1, 2025140.09143.62136.59142.50142.431.05%96,872
Sep 30, 2025139.86141.35139.53141.02140.950.46%118,784
Sep 29, 2025142.86144.86140.14140.37140.30-1.73%75,932
Sep 26, 2025142.64149.43140.20142.84142.770.08%94,544