Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
143.70
+2.19 (1.55%)
At close: Sep 9, 2025, 4:00 PM
143.15
-0.55 (-0.38%)
After-hours: Sep 9, 2025, 5:55 PM EDT
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 140.37 | 144.11 | 138.85 | 143.15 | 143.15 | 1.16% | 74,586 |
| Sep 8, 2025 | 144.92 | 145.74 | 141.23 | 141.51 | 141.51 | -1.65% | 71,632 |
| Sep 5, 2025 | 144.22 | 145.79 | 140.61 | 143.88 | 143.88 | 0.57% | 171,971 |
| Sep 4, 2025 | 138.20 | 143.50 | 138.20 | 143.06 | 143.06 | 3.61% | 142,826 |
| Sep 3, 2025 | 137.00 | 138.75 | 136.55 | 138.07 | 138.07 | 1.54% | 164,159 |
| Sep 2, 2025 | 131.77 | 136.62 | 130.13 | 135.97 | 135.97 | 1.05% | 92,508 |
| Aug 29, 2025 | 136.97 | 137.00 | 133.74 | 134.56 | 134.56 | -1.27% | 90,506 |
| Aug 28, 2025 | 141.16 | 141.72 | 135.90 | 136.29 | 136.29 | -2.94% | 93,132 |
| Aug 27, 2025 | 138.93 | 141.80 | 138.75 | 140.42 | 140.42 | 0.80% | 181,747 |
| Aug 26, 2025 | 137.03 | 140.25 | 136.44 | 139.31 | 139.31 | 1.66% | 150,055 |
| Aug 25, 2025 | 132.90 | 137.37 | 131.97 | 137.03 | 137.03 | 3.34% | 214,240 |
| Aug 22, 2025 | 130.10 | 134.42 | 129.12 | 132.60 | 132.60 | 2.86% | 183,845 |
| Aug 21, 2025 | 128.55 | 129.84 | 127.98 | 128.91 | 128.91 | 0.39% | 79,205 |
| Aug 20, 2025 | 127.04 | 128.78 | 124.42 | 128.41 | 128.41 | 0.48% | 91,074 |
| Aug 19, 2025 | 131.25 | 131.36 | 127.60 | 127.80 | 127.80 | -2.87% | 92,490 |
| Aug 18, 2025 | 131.49 | 132.85 | 127.98 | 131.57 | 131.57 | 0.41% | 91,829 |
| Aug 15, 2025 | 132.68 | 132.75 | 130.58 | 131.03 | 131.03 | -0.83% | 151,733 |
| Aug 14, 2025 | 133.07 | 133.40 | 130.07 | 132.13 | 132.13 | -1.82% | 132,547 |
| Aug 13, 2025 | 135.50 | 136.56 | 133.38 | 134.58 | 134.58 | -0.06% | 131,187 |
| Aug 12, 2025 | 129.51 | 135.27 | 126.05 | 134.66 | 134.66 | 5.02% | 196,652 |
| Aug 11, 2025 | 132.34 | 133.04 | 127.01 | 128.22 | 128.22 | -3.29% | 147,771 |
| Aug 8, 2025 | 133.83 | 136.10 | 132.58 | 132.58 | 132.58 | -0.02% | 156,473 |
| Aug 7, 2025 | 132.93 | 134.45 | 131.91 | 132.61 | 132.61 | 1.15% | 100,299 |
| Aug 6, 2025 | 131.58 | 132.40 | 129.59 | 131.10 | 131.10 | -0.46% | 65,798 |
| Aug 5, 2025 | 132.37 | 134.74 | 129.70 | 131.71 | 131.71 | 0.15% | 179,807 |
| Aug 4, 2025 | 127.88 | 132.47 | 126.35 | 131.51 | 131.51 | 3.15% | 221,804 |
| Aug 1, 2025 | 126.03 | 128.73 | 123.14 | 127.50 | 127.50 | -1.95% | 201,469 |
| Jul 31, 2025 | 127.07 | 131.10 | 126.00 | 130.04 | 130.04 | 3.28% | 210,792 |
| Jul 30, 2025 | 130.70 | 131.68 | 124.63 | 125.91 | 125.91 | -3.51% | 186,454 |
| Jul 29, 2025 | 128.00 | 130.50 | 124.90 | 130.49 | 130.49 | 2.95% | 242,143 |
| Jul 28, 2025 | 120.29 | 127.65 | 118.08 | 126.75 | 126.75 | 5.77% | 312,426 |
| Jul 25, 2025 | 107.70 | 122.70 | 107.70 | 119.84 | 119.84 | 16.37% | 365,107 |
| Jul 24, 2025 | 106.50 | 107.38 | 102.98 | 102.98 | 102.98 | -3.82% | 172,727 |
| Jul 23, 2025 | 106.83 | 108.49 | 106.34 | 107.07 | 107.07 | 1.01% | 177,863 |
| Jul 22, 2025 | 103.58 | 106.93 | 102.69 | 106.00 | 106.00 | 2.20% | 153,907 |
| Jul 21, 2025 | 101.70 | 104.68 | 101.70 | 103.72 | 103.72 | 2.00% | 149,414 |
| Jul 18, 2025 | 102.45 | 103.57 | 99.88 | 101.69 | 101.69 | 0.37% | 79,930 |
| Jul 17, 2025 | 98.93 | 105.35 | 98.90 | 101.32 | 101.32 | 2.58% | 199,916 |
| Jul 16, 2025 | 98.25 | 99.26 | 95.45 | 98.77 | 98.77 | 0.54% | 154,369 |
| Jul 15, 2025 | 102.72 | 103.84 | 98.16 | 98.24 | 98.24 | -3.36% | 131,954 |
| Jul 14, 2025 | 100.69 | 101.95 | 99.04 | 101.66 | 101.59 | 0.51% | 103,088 |
| Jul 11, 2025 | 101.49 | 102.95 | 100.72 | 101.14 | 101.07 | -1.13% | 117,297 |
| Jul 10, 2025 | 102.23 | 103.72 | 100.96 | 102.30 | 102.23 | 0.06% | 112,973 |
| Jul 9, 2025 | 101.21 | 102.77 | 100.81 | 102.24 | 102.17 | 1.03% | 100,910 |
| Jul 8, 2025 | 100.16 | 101.45 | 99.97 | 101.20 | 101.13 | 1.94% | 245,851 |
| Jul 7, 2025 | 99.26 | 100.56 | 97.15 | 99.27 | 99.20 | -0.83% | 197,883 |
| Jul 3, 2025 | 99.35 | 100.52 | 98.02 | 100.10 | 100.03 | 1.29% | 105,544 |
| Jul 2, 2025 | 96.13 | 99.73 | 95.52 | 98.83 | 98.76 | 3.47% | 161,564 |
| Jul 1, 2025 | 97.24 | 98.33 | 95.51 | 95.52 | 95.45 | -2.22% | 260,766 |
| Jun 30, 2025 | 97.14 | 98.55 | 96.08 | 97.69 | 97.62 | 1.68% | 211,791 |