Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
148.00
+0.04 (0.03%)
At close: Oct 21, 2025, 4:00 PM EDT
148.00
0.00 (0.00%)
After-hours: Oct 21, 2025, 5:28 PM EDT

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025148.69150.45147.13148.00148.000.03%90,074
Oct 20, 2025147.94150.50146.09147.96147.961.27%91,329
Oct 17, 2025147.30151.52144.69146.11146.11-1.86%130,404
Oct 16, 2025151.33152.71148.21148.88148.88-1.25%139,029
Oct 15, 2025147.44152.85147.44150.77150.772.47%129,264
Oct 14, 2025142.66150.00140.84147.14147.071.46%138,839
Oct 13, 2025139.10145.44139.10145.02144.955.29%195,850
Oct 10, 2025144.43144.92137.36137.73137.67-3.64%143,549
Oct 9, 2025146.33149.16142.21142.94142.87-2.69%161,714
Oct 8, 2025142.88149.06140.00146.89146.823.99%207,989
Oct 7, 2025141.34142.75139.81141.25141.180.09%203,117
Oct 6, 2025139.37143.60138.32141.12141.061.55%126,847
Oct 3, 2025143.77144.14138.51138.97138.91-2.44%107,547
Oct 2, 2025142.51144.65130.87142.44142.37-0.04%118,366
Oct 1, 2025140.09143.62136.59142.50142.431.05%96,872
Sep 30, 2025139.86141.35139.53141.02140.960.46%118,784
Sep 29, 2025142.86144.86140.14140.37140.31-1.73%75,932
Sep 26, 2025142.64149.43140.20142.84142.770.08%94,544
Sep 25, 2025140.57143.86139.09142.72142.650.32%94,954
Sep 24, 2025147.76149.31141.97142.27142.20-3.08%92,041
Sep 23, 2025146.30150.20144.90146.79146.720.19%104,716
Sep 22, 2025141.94147.71141.43146.51146.443.12%126,557
Sep 19, 2025151.13151.93141.51142.08142.01-5.89%242,632
Sep 18, 2025146.45152.45146.45150.97150.904.41%128,783
Sep 17, 2025147.67148.20144.42144.60144.53-2.81%64,801
Sep 16, 2025146.77149.41145.88148.78148.712.00%105,564
Sep 15, 2025142.78146.23141.95145.86145.792.91%75,066
Sep 12, 2025147.50148.70141.20141.73141.66-4.44%62,130
Sep 11, 2025146.79150.67146.13148.32148.251.81%134,965
Sep 10, 2025142.87146.00142.87145.68145.611.77%84,737
Sep 9, 2025140.37144.11138.85143.15143.081.16%74,586
Sep 8, 2025144.92145.74141.23141.51141.44-1.65%71,632
Sep 5, 2025144.22145.79140.61143.88143.810.57%171,971
Sep 4, 2025138.20143.50138.20143.06142.993.61%142,826
Sep 3, 2025137.00138.75136.55138.07138.011.54%164,159
Sep 2, 2025131.77136.62130.13135.97135.911.05%92,508
Aug 29, 2025136.97137.00133.74134.56134.50-1.27%90,506
Aug 28, 2025141.16141.72135.90136.29136.22-2.94%93,132
Aug 27, 2025138.93141.80138.75140.42140.360.80%181,747
Aug 26, 2025137.03140.25136.44139.31139.251.66%150,055
Aug 25, 2025132.90137.37131.97137.03136.973.34%214,240
Aug 22, 2025130.10134.42129.12132.60132.542.86%183,845
Aug 21, 2025128.55129.84127.98128.91128.850.39%79,205
Aug 20, 2025127.04128.78124.42128.41128.350.48%91,074
Aug 19, 2025131.25131.36127.60127.80127.74-2.87%92,490
Aug 18, 2025131.49132.85127.98131.57131.510.41%91,829
Aug 15, 2025132.68132.75130.58131.03130.97-0.83%151,733
Aug 14, 2025133.07133.40130.07132.13132.07-1.82%132,547
Aug 13, 2025135.50136.56133.38134.58134.52-0.06%131,187
Aug 12, 2025129.51135.27126.05134.66134.605.02%196,652