Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
77.09
-1.61 (-2.05%)
At close: Mar 11, 2025, 4:00 PM
76.46
-0.63 (-0.82%)
Pre-market: Mar 12, 2025, 4:15 AM EST
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 79.34 | 80.11 | 75.72 | 77.09 | 77.09 | -2.05% | 82,865 |
| Mar 10, 2025 | 79.88 | 79.91 | 77.82 | 78.70 | 78.70 | -2.60% | 104,886 |
| Mar 7, 2025 | 79.12 | 80.82 | 77.98 | 80.80 | 80.80 | 1.94% | 83,232 |
| Mar 6, 2025 | 79.31 | 82.26 | 77.87 | 79.26 | 79.26 | -0.92% | 98,298 |
| Mar 5, 2025 | 80.26 | 81.21 | 79.62 | 80.00 | 80.00 | -0.47% | 91,782 |
| Mar 4, 2025 | 81.31 | 82.90 | 78.66 | 80.38 | 80.38 | -2.50% | 144,003 |
| Mar 3, 2025 | 84.21 | 84.51 | 81.84 | 82.44 | 82.44 | -1.75% | 150,824 |
| Feb 28, 2025 | 82.30 | 84.06 | 82.00 | 83.91 | 83.91 | 2.19% | 90,047 |
| Feb 27, 2025 | 83.18 | 83.70 | 82.00 | 82.11 | 82.11 | -1.48% | 70,960 |
| Feb 26, 2025 | 83.19 | 85.10 | 82.52 | 83.34 | 83.34 | 0.42% | 58,569 |
| Feb 25, 2025 | 84.92 | 84.92 | 82.47 | 82.99 | 82.99 | -2.00% | 89,131 |
| Feb 24, 2025 | 86.13 | 87.78 | 84.67 | 84.68 | 84.68 | -1.61% | 87,008 |
| Feb 21, 2025 | 85.32 | 90.00 | 84.33 | 86.07 | 86.07 | 1.85% | 126,449 |
| Feb 20, 2025 | 82.71 | 84.85 | 81.04 | 84.51 | 84.51 | 3.66% | 124,720 |
| Feb 19, 2025 | 86.19 | 88.65 | 80.29 | 81.53 | 81.53 | -0.71% | 212,229 |
| Feb 18, 2025 | 82.60 | 82.81 | 81.56 | 82.11 | 82.11 | -0.26% | 136,496 |
| Feb 14, 2025 | 83.05 | 83.85 | 81.81 | 82.32 | 82.32 | -0.74% | 66,087 |
| Feb 13, 2025 | 81.30 | 82.99 | 80.27 | 82.93 | 82.93 | 2.37% | 85,949 |
| Feb 12, 2025 | 80.50 | 81.69 | 80.50 | 81.01 | 81.01 | -0.41% | 78,903 |
| Feb 11, 2025 | 81.30 | 82.34 | 80.92 | 81.34 | 81.34 | -1.19% | 47,971 |
| Feb 10, 2025 | 81.72 | 83.17 | 81.45 | 82.32 | 82.32 | 1.79% | 61,437 |
| Feb 7, 2025 | 81.08 | 81.86 | 79.75 | 80.87 | 80.87 | -0.35% | 70,882 |
| Feb 6, 2025 | 80.20 | 81.52 | 80.20 | 81.16 | 81.16 | 1.25% | 70,388 |
| Feb 5, 2025 | 80.60 | 81.66 | 79.47 | 80.15 | 80.15 | -0.12% | 81,224 |
| Feb 4, 2025 | 79.00 | 80.93 | 76.90 | 80.25 | 80.25 | 2.65% | 86,988 |
| Feb 3, 2025 | 78.99 | 79.89 | 77.20 | 78.18 | 78.18 | -3.60% | 91,463 |
| Jan 31, 2025 | 83.55 | 85.89 | 80.85 | 81.10 | 81.10 | -2.14% | 101,579 |
| Jan 30, 2025 | 84.50 | 85.72 | 82.67 | 82.87 | 82.87 | -0.46% | 102,387 |
| Jan 29, 2025 | 82.83 | 85.10 | 80.98 | 83.25 | 83.25 | 0.30% | 135,164 |
| Jan 28, 2025 | 80.58 | 84.12 | 80.58 | 83.00 | 83.00 | 2.60% | 103,261 |
| Jan 27, 2025 | 79.34 | 81.36 | 78.81 | 80.90 | 80.90 | -0.39% | 119,414 |
| Jan 24, 2025 | 80.30 | 81.68 | 79.95 | 81.22 | 81.22 | 0.38% | 145,552 |
| Jan 23, 2025 | 81.60 | 81.68 | 80.47 | 80.91 | 80.91 | -1.61% | 58,921 |
| Jan 22, 2025 | 82.81 | 84.55 | 81.95 | 82.23 | 82.23 | -0.24% | 60,913 |
| Jan 21, 2025 | 80.44 | 83.58 | 80.04 | 82.43 | 82.43 | 3.05% | 96,468 |
| Jan 17, 2025 | 80.92 | 80.92 | 78.81 | 79.99 | 79.99 | 0.34% | 55,633 |
| Jan 16, 2025 | 80.00 | 80.65 | 79.54 | 79.72 | 79.72 | -0.52% | 49,901 |
| Jan 15, 2025 | 80.58 | 80.80 | 78.64 | 80.14 | 80.14 | 2.44% | 81,291 |
| Jan 14, 2025 | 77.77 | 78.99 | 76.61 | 78.23 | 78.16 | 2.14% | 47,063 |
| Jan 13, 2025 | 76.37 | 76.96 | 75.40 | 76.59 | 76.52 | -0.97% | 43,948 |
| Jan 10, 2025 | 77.70 | 78.99 | 76.32 | 77.34 | 77.27 | -3.05% | 66,472 |
| Jan 8, 2025 | 78.01 | 80.21 | 77.34 | 79.77 | 79.70 | 1.40% | 129,984 |
| Jan 7, 2025 | 80.51 | 80.99 | 78.28 | 78.67 | 78.60 | -2.56% | 109,691 |
| Jan 6, 2025 | 81.75 | 83.84 | 80.66 | 80.74 | 80.67 | -0.53% | 38,618 |
| Jan 3, 2025 | 81.08 | 81.81 | 80.36 | 81.17 | 81.10 | 0.17% | 33,705 |
| Jan 2, 2025 | 82.38 | 83.23 | 78.41 | 81.03 | 80.96 | -1.75% | 87,296 |
| Dec 31, 2024 | 82.37 | 83.98 | 81.93 | 82.47 | 82.40 | 0.67% | 50,416 |
| Dec 30, 2024 | 80.39 | 82.79 | 79.04 | 81.92 | 81.85 | 0.58% | 69,819 |
| Dec 27, 2024 | 84.26 | 84.26 | 80.74 | 81.45 | 81.38 | -3.51% | 54,062 |
| Dec 26, 2024 | 83.60 | 84.53 | 83.35 | 84.41 | 84.34 | 0.87% | 35,320 |