Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	75.68	77.00	73.62	74.15	74.15	-1.68%	122,695
Oct 31, 2024	76.70	76.70	74.93	75.42	75.42	-1.92%	146,669
Oct 30, 2024	76.94	78.24	76.19	76.90	76.90	-0.68%	71,864
Oct 29, 2024	76.19	77.99	76.19	77.43	77.43	0.53%	66,088
Oct 28, 2024	79.59	79.59	76.89	77.02	77.02	-1.94%	63,094
Oct 25, 2024	78.74	79.60	78.06	78.54	78.54	0.03%	61,764
Oct 24, 2024	81.00	82.47	75.19	78.52	78.52	-0.48%	156,301
Oct 23, 2024	80.40	82.10	78.77	78.90	78.90	-2.86%	118,348
Oct 22, 2024	83.10	83.77	81.22	81.22	81.22	-2.79%	58,578
Oct 21, 2024	83.58	83.86	82.25	83.55	83.55	-0.01%	72,499
Oct 18, 2024	84.85	84.85	82.87	83.56	83.56	-1.30%	51,396
Oct 17, 2024	85.25	85.91	84.04	84.66	84.66	-0.40%	75,332
Oct 16, 2024	84.61	85.32	84.09	85.00	85.00	1.58%	54,774
Oct 15, 2024	84.79	85.13	83.59	83.68	83.68	-1.31%	107,707
Oct 14, 2024	84.07	85.08	83.66	84.79	84.72	1.80%	57,263
Oct 11, 2024	80.87	83.63	80.87	83.29	83.22	2.99%	56,909
Oct 10, 2024	80.31	81.61	79.51	80.87	80.80	-0.70%	51,696
Oct 9, 2024	80.94	82.00	80.46	81.44	81.37	0.72%	42,444
Oct 8, 2024	80.04	81.02	80.00	80.86	80.79	1.70%	36,324
Oct 7, 2024	80.70	81.10	78.64	79.51	79.44	-1.47%	102,701
Oct 4, 2024	81.40	81.40	79.86	80.70	80.63	0.29%	43,290
Oct 3, 2024	80.23	81.88	79.67	80.47	80.40	0.32%	82,491
Oct 2, 2024	80.26	81.88	79.87	80.21	80.14	-0.36%	45,284
Oct 1, 2024	78.82	81.64	77.71	80.50	80.43	2.53%	107,087
Sep 30, 2024	77.17	78.64	77.09	78.51	78.44	1.34%	48,660
Sep 27, 2024	79.12	79.35	76.80	77.47	77.41	-1.65%	81,122
Sep 26, 2024	78.79	79.64	77.82	78.77	78.70	1.88%	51,443
Sep 25, 2024	78.26	78.26	76.54	77.32	77.26	-1.47%	54,365
Sep 24, 2024	78.92	79.44	77.65	78.47	78.40	-0.24%	48,848
Sep 23, 2024	80.44	80.87	77.81	78.66	78.59	-1.42%	85,677
Sep 20, 2024	79.99	82.00	78.91	79.79	79.72	-1.41%	240,588
Sep 19, 2024	72.91	81.15	72.52	80.93	80.86	16.50%	222,978
Sep 18, 2024	68.92	70.92	68.30	69.47	69.41	0.78%	41,901
Sep 17, 2024	69.81	70.31	68.72	68.93	68.87	-0.32%	74,037
Sep 16, 2024	69.15	69.78	68.58	69.15	69.09	-0.22%	39,131
Sep 13, 2024	67.69	69.39	66.89	69.30	69.24	3.77%	48,708
Sep 12, 2024	66.46	67.35	65.83	66.78	66.72	1.09%	31,393
Sep 11, 2024	65.08	66.31	63.69	66.06	66.01	0.67%	39,590
Sep 10, 2024	64.20	65.76	64.01	65.62	65.57	2.58%	72,212
Sep 9, 2024	63.47	65.17	63.25	63.97	63.92	1.03%	41,968
Sep 6, 2024	65.35	65.35	62.82	63.32	63.27	-2.90%	35,948
Sep 5, 2024	66.04	66.04	63.67	65.21	65.16	0.65%	49,587
Sep 4, 2024	64.23	65.06	63.50	64.79	64.74	0.19%	36,894
Sep 3, 2024	67.25	67.68	64.29	64.67	64.62	-4.66%	69,889
Aug 30, 2024	67.19	68.08	66.12	67.83	67.77	2.15%	99,691
Aug 29, 2024	65.53	66.75	65.07	66.40	66.35	2.36%	45,467
Aug 28, 2024	65.54	65.86	64.44	64.87	64.82	-1.13%	34,872
Aug 27, 2024	65.36	65.99	63.92	65.61	65.56	-0.12%	43,502
Aug 26, 2024	67.00	67.20	65.51	65.69	65.64	-0.89%	40,072
Aug 23, 2024	65.16	67.25	65.16	66.28	66.23	2.82%	78,824
Aug 22, 2024	66.06	66.06	64.28	64.46	64.41	-1.75%	39,564
Aug 21, 2024	65.05	65.65	63.95	65.61	65.56	1.94%	38,065
Aug 20, 2024	64.28	65.00	63.28	64.36	64.31	-1.12%	43,664
Aug 19, 2024	64.23	65.24	63.87	65.09	65.04	1.72%	36,573
Aug 16, 2024	64.54	64.80	63.61	63.99	63.94	-1.55%	72,976
Aug 15, 2024	64.62	65.40	63.97	65.00	64.95	3.80%	47,401
Aug 14, 2024	63.35	63.49	62.10	62.62	62.57	-1.80%	35,994
Aug 13, 2024	62.73	63.83	62.18	63.77	63.72	3.25%	60,638
Aug 12, 2024	62.45	62.45	60.94	61.76	61.71	-0.45%	38,935
Aug 9, 2024	62.77	62.77	61.57	62.04	61.99	-1.07%	37,237
Aug 8, 2024	62.69	63.41	62.06	62.71	62.66	2.25%	51,683
Aug 7, 2024	62.68	63.95	61.25	61.33	61.28	0.03%	82,805
Aug 6, 2024	61.76	62.79	60.52	61.31	61.26	0.39%	77,074
Aug 5, 2024	60.00	62.20	59.76	61.07	61.02	-4.53%	83,584
Aug 2, 2024	65.77	65.90	63.56	63.97	63.92	-7.60%	77,032
Aug 1, 2024	74.60	74.60	68.25	69.23	69.17	-6.79%	56,831
Jul 31, 2024	72.87	75.33	72.55	74.27	74.21	3.67%	55,351
Jul 30, 2024	74.29	74.29	71.04	71.64	71.58	-3.70%	93,046
Jul 29, 2024	75.49	76.09	73.91	74.39	74.33	-0.88%	94,295
Jul 26, 2024	73.75	75.63	73.20	75.05	74.99	2.89%	121,638
Jul 25, 2024	68.00	73.51	66.02	72.94	72.88	9.92%	277,720
Jul 24, 2024	68.95	69.20	65.92	66.36	66.31	-4.50%	110,063
Jul 23, 2024	68.44	70.54	67.15	69.49	69.43	0.96%	55,125
Jul 22, 2024	66.75	69.12	66.22	68.83	68.77	3.49%	52,534
Jul 19, 2024	68.96	68.96	66.29	66.51	66.45	-3.38%	93,873
Jul 18, 2024	69.54	70.32	67.81	68.84	68.78	-0.88%	41,078
Jul 17, 2024	71.40	71.40	68.99	69.45	69.39	-3.81%	77,888
Jul 16, 2024	70.66	72.56	70.49	72.20	72.14	3.48%	105,675
Jul 15, 2024	69.54	70.53	68.46	69.77	69.71	1.26%	78,706
Jul 12, 2024	69.39	70.81	68.68	68.90	68.77	-0.20%	70,066
Jul 11, 2024	68.16	69.21	67.89	69.04	68.91	3.31%	115,002
Jul 10, 2024	65.59	66.95	64.06	66.83	66.71	2.56%	76,887
Jul 9, 2024	65.58	65.89	64.71	65.16	65.04	-0.43%	43,613
Jul 8, 2024	64.34	65.73	64.01	65.44	65.32	2.93%	33,285
Jul 5, 2024	65.32	65.34	63.43	63.58	63.46	-3.02%	42,631
Jul 3, 2024	65.52	66.04	64.77	65.56	65.44	0.57%	29,285
Jul 2, 2024	65.09	65.98	65.09	65.19	65.07	0.34%	52,736
Jul 1, 2024	65.17	65.70	63.21	64.97	64.85	-0.41%	74,118
Jun 28, 2024	64.42	65.95	63.40	65.24	65.12	1.45%	365,611
Jun 27, 2024	64.55	65.00	63.65	64.31	64.19	0.27%	72,094
Jun 26, 2024	63.96	64.49	62.45	64.14	64.02	0.30%	71,701
Jun 25, 2024	63.79	64.14	62.97	63.95	63.83	-0.02%	56,675
Jun 24, 2024	63.23	64.87	63.20	63.96	63.84	0.92%	82,633
Jun 21, 2024	63.28	64.05	62.43	63.38	63.26	-0.13%	80,885
Jun 20, 2024	65.46	65.60	63.32	63.46	63.34	-3.03%	52,081
Jun 18, 2024	66.64	66.64	65.12	65.44	65.32	-1.48%	52,544
Jun 17, 2024	65.86	66.90	65.26	66.42	66.30	0.97%	48,510
Jun 14, 2024	66.04	66.44	65.16	65.78	65.66	-1.41%	40,125
Jun 13, 2024	67.43	67.43	66.08	66.72	66.60	-1.05%	38,852
Jun 12, 2024	66.57	67.86	66.22	67.43	67.31	3.74%	60,468