Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
161.53
+1.37 (0.86%)
At close: Nov 7, 2025, 4:00 PM EST
162.00
+0.47 (0.29%)
After-hours: Nov 7, 2025, 7:29 PM EST
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 159.34 | 161.66 | 155.27 | 161.53 | 161.53 | 0.86% | 213,561 |
| Nov 6, 2025 | 154.74 | 160.47 | 154.59 | 160.16 | 160.16 | 3.42% | 195,816 |
| Nov 5, 2025 | 153.89 | 159.00 | 143.13 | 154.86 | 154.86 | 0.40% | 143,454 |
| Nov 4, 2025 | 155.83 | 158.35 | 150.98 | 154.25 | 154.25 | -2.72% | 305,626 |
| Nov 3, 2025 | 154.99 | 160.70 | 151.07 | 158.57 | 158.57 | 2.97% | 297,989 |
| Oct 31, 2025 | 154.35 | 155.91 | 148.79 | 153.99 | 153.99 | 2.24% | 207,359 |
| Oct 30, 2025 | 152.81 | 155.25 | 129.94 | 150.62 | 150.62 | -1.21% | 273,150 |
| Oct 29, 2025 | 154.24 | 158.00 | 150.57 | 152.46 | 152.46 | -1.50% | 238,040 |
| Oct 28, 2025 | 155.00 | 159.29 | 153.22 | 154.78 | 154.78 | -0.71% | 150,434 |
| Oct 27, 2025 | 157.20 | 159.31 | 154.00 | 155.89 | 155.89 | -0.71% | 108,155 |
| Oct 24, 2025 | 156.17 | 159.75 | 156.00 | 157.00 | 157.00 | 1.36% | 129,413 |
| Oct 23, 2025 | 148.48 | 156.55 | 148.48 | 154.90 | 154.90 | 4.49% | 168,107 |
| Oct 22, 2025 | 148.89 | 150.00 | 143.48 | 148.25 | 148.25 | 0.17% | 126,334 |
| Oct 21, 2025 | 148.69 | 150.45 | 147.13 | 148.00 | 148.00 | 0.03% | 96,851 |
| Oct 20, 2025 | 147.94 | 150.50 | 146.09 | 147.96 | 147.96 | 1.27% | 91,329 |
| Oct 17, 2025 | 147.30 | 151.52 | 144.69 | 146.11 | 146.11 | -1.86% | 130,404 |
| Oct 16, 2025 | 151.33 | 152.71 | 148.21 | 148.88 | 148.88 | -1.25% | 139,029 |
| Oct 15, 2025 | 147.44 | 152.85 | 147.44 | 150.77 | 150.77 | 2.47% | 129,264 |
| Oct 14, 2025 | 142.66 | 150.00 | 140.84 | 147.14 | 147.07 | 1.46% | 138,839 |
| Oct 13, 2025 | 139.10 | 145.44 | 139.10 | 145.02 | 144.95 | 5.29% | 195,850 |
| Oct 10, 2025 | 144.43 | 144.92 | 137.36 | 137.73 | 137.67 | -3.64% | 143,549 |
| Oct 9, 2025 | 146.33 | 149.16 | 142.21 | 142.94 | 142.87 | -2.69% | 161,714 |
| Oct 8, 2025 | 142.88 | 149.06 | 140.00 | 146.89 | 146.82 | 3.99% | 207,989 |
| Oct 7, 2025 | 141.34 | 142.75 | 139.81 | 141.25 | 141.18 | 0.09% | 203,117 |
| Oct 6, 2025 | 139.37 | 143.60 | 138.32 | 141.12 | 141.06 | 1.55% | 126,847 |
| Oct 3, 2025 | 143.77 | 144.14 | 138.51 | 138.97 | 138.91 | -2.44% | 107,547 |
| Oct 2, 2025 | 142.51 | 144.65 | 130.87 | 142.44 | 142.37 | -0.04% | 118,366 |
| Oct 1, 2025 | 140.09 | 143.62 | 136.59 | 142.50 | 142.43 | 1.05% | 96,872 |
| Sep 30, 2025 | 139.86 | 141.35 | 139.53 | 141.02 | 140.96 | 0.46% | 118,784 |
| Sep 29, 2025 | 142.86 | 144.86 | 140.14 | 140.37 | 140.31 | -1.73% | 75,932 |
| Sep 26, 2025 | 142.64 | 149.43 | 140.20 | 142.84 | 142.77 | 0.08% | 94,544 |
| Sep 25, 2025 | 140.57 | 143.86 | 139.09 | 142.72 | 142.65 | 0.32% | 94,954 |
| Sep 24, 2025 | 147.76 | 149.31 | 141.97 | 142.27 | 142.20 | -3.08% | 92,041 |
| Sep 23, 2025 | 146.30 | 150.20 | 144.90 | 146.79 | 146.72 | 0.19% | 104,716 |
| Sep 22, 2025 | 141.94 | 147.71 | 141.43 | 146.51 | 146.44 | 3.12% | 126,557 |
| Sep 19, 2025 | 151.13 | 151.93 | 141.51 | 142.08 | 142.01 | -5.89% | 242,632 |
| Sep 18, 2025 | 146.45 | 152.45 | 146.45 | 150.97 | 150.90 | 4.41% | 128,783 |
| Sep 17, 2025 | 147.67 | 148.20 | 144.42 | 144.60 | 144.53 | -2.81% | 64,801 |
| Sep 16, 2025 | 146.77 | 149.41 | 145.88 | 148.78 | 148.71 | 2.00% | 105,564 |
| Sep 15, 2025 | 142.78 | 146.23 | 141.95 | 145.86 | 145.79 | 2.91% | 75,066 |
| Sep 12, 2025 | 147.50 | 148.70 | 141.20 | 141.73 | 141.66 | -4.44% | 62,130 |
| Sep 11, 2025 | 146.79 | 150.67 | 146.13 | 148.32 | 148.25 | 1.81% | 134,965 |
| Sep 10, 2025 | 142.87 | 146.00 | 142.87 | 145.68 | 145.61 | 1.77% | 84,737 |
| Sep 9, 2025 | 140.37 | 144.11 | 138.85 | 143.15 | 143.08 | 1.16% | 74,586 |
| Sep 8, 2025 | 144.92 | 145.74 | 141.23 | 141.51 | 141.44 | -1.65% | 71,632 |
| Sep 5, 2025 | 144.22 | 145.79 | 140.61 | 143.88 | 143.81 | 0.57% | 171,971 |
| Sep 4, 2025 | 138.20 | 143.50 | 138.20 | 143.06 | 142.99 | 3.61% | 142,826 |
| Sep 3, 2025 | 137.00 | 138.75 | 136.55 | 138.07 | 138.01 | 1.54% | 164,159 |
| Sep 2, 2025 | 131.77 | 136.62 | 130.13 | 135.97 | 135.91 | 1.05% | 92,508 |
| Aug 29, 2025 | 136.97 | 137.00 | 133.74 | 134.56 | 134.50 | -1.27% | 90,506 |