Skip to main content
Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
90.51
+1.35 (1.51%)
At close: Jun 20, 2025, 4:00 PM
91.99
+1.48 (1.64%)
After-hours: Jun 20, 2025, 5:34 PM EDT

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202590.4391.1787.7390.5190.511.51%239,248
Jun 18, 202587.5790.3386.9989.1689.162.07%98,603
Jun 17, 202588.1891.6185.1887.3587.35-1.54%216,120
Jun 16, 202586.9889.0886.1088.7288.722.97%148,769
Jun 13, 202584.8886.2783.9386.1686.16-0.27%269,397
Jun 12, 202582.1786.6682.1786.4086.404.03%154,474
Jun 11, 202579.6383.9879.6083.0583.054.37%219,552
Jun 10, 202579.2180.1178.3579.5779.572.39%141,302
Jun 9, 202577.4078.4574.6177.7177.711.34%181,015
Jun 6, 202575.3776.9875.3476.6876.683.47%106,308
Jun 5, 202573.5074.4271.4474.1174.110.54%144,856
Jun 4, 202572.9474.6072.1373.7173.710.66%166,927
Jun 3, 202571.9074.4171.1273.2373.232.49%67,978
Jun 2, 202573.8073.8070.8771.4571.45-3.18%124,529
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