Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
76.33
+1.00 (1.33%)
Nov 21, 2024, 10:29 AM EST - Market open

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202473.5075.3373.3175.3375.332.11%69,679
Nov 19, 202472.0073.8671.0073.7773.771.35%72,540
Nov 18, 202474.5675.6872.6372.7972.79-2.37%77,139
Nov 15, 202476.3276.3274.1674.5674.56-2.12%53,201
Nov 14, 202477.0777.2174.8676.1776.17-0.41%49,343
Nov 13, 202480.5880.5876.3576.4876.48-4.23%51,713
Nov 12, 202481.7582.1479.5379.8679.86-2.55%49,599
Nov 11, 202482.4782.4780.6881.9581.950.21%46,189
Nov 8, 202480.9382.4080.4481.7881.781.43%38,423
Nov 7, 202481.6082.0980.5380.6380.63-1.19%50,469
Nov 6, 202479.6082.9578.7381.6081.609.16%138,987
Nov 5, 202473.7975.3573.6374.7574.751.29%55,477
Nov 4, 202473.7675.3173.5073.8073.80-0.47%84,660
Nov 1, 202475.6877.0073.6274.1574.15-1.68%122,695
Oct 31, 202476.7076.7074.9375.4275.42-1.92%146,669
Oct 30, 202476.9478.2476.1976.9076.90-0.68%71,864
Oct 29, 202476.1977.9976.1977.4377.430.53%66,088
Oct 28, 202479.5979.5976.8977.0277.02-1.94%63,094
Oct 25, 202478.7479.6078.0678.5478.540.03%61,764
Oct 24, 202481.0082.4775.1978.5278.52-0.48%156,301
Oct 23, 202480.4082.1078.7778.9078.90-2.86%118,348
Oct 22, 202483.1083.7781.2281.2281.22-2.79%58,578
Oct 21, 202483.5883.8682.2583.5583.55-0.01%72,499
Oct 18, 202484.8584.8582.8783.5683.56-1.30%51,396
Oct 17, 202485.2585.9184.0484.6684.66-0.40%75,332
Oct 16, 202484.6185.3284.0985.0085.001.58%54,774
Oct 15, 202484.7985.1383.5983.6883.68-1.31%107,707
Oct 14, 202484.0785.0883.6684.7984.721.80%57,263
Oct 11, 202480.8783.6380.8783.2983.222.99%56,909
Oct 10, 202480.3181.6179.5180.8780.80-0.70%51,696
Oct 9, 202480.9482.0080.4681.4481.370.72%42,444
Oct 8, 202480.0481.0280.0080.8680.791.70%36,324
Oct 7, 202480.7081.1078.6479.5179.44-1.47%102,701
Oct 4, 202481.4081.4079.8680.7080.630.29%43,290
Oct 3, 202480.2381.8879.6780.4780.400.32%82,491
Oct 2, 202480.2681.8879.8780.2180.14-0.36%45,284
Oct 1, 202478.8281.6477.7180.5080.432.53%107,087
Sep 30, 202477.1778.6477.0978.5178.441.34%48,660
Sep 27, 202479.1279.3576.8077.4777.41-1.65%81,122
Sep 26, 202478.7979.6477.8278.7778.701.88%51,443
Sep 25, 202478.2678.2676.5477.3277.26-1.47%54,365
Sep 24, 202478.9279.4477.6578.4778.40-0.24%48,848
Sep 23, 202480.4480.8777.8178.6678.59-1.42%85,677
Sep 20, 202479.9982.0078.9179.7979.72-1.41%240,588
Sep 19, 202472.9181.1572.5280.9380.8616.50%222,978
Sep 18, 202468.9270.9268.3069.4769.410.78%41,901
Sep 17, 202469.8170.3168.7268.9368.87-0.32%74,037
Sep 16, 202469.1569.7868.5869.1569.09-0.22%39,131
Sep 13, 202467.6969.3966.8969.3069.243.77%48,708
Sep 12, 202466.4667.3565.8366.7866.721.09%31,393
Sep 11, 202465.0866.3163.6966.0666.010.67%39,590
Sep 10, 202464.2065.7664.0165.6265.572.58%72,212
Sep 9, 202463.4765.1763.2563.9763.921.03%41,968
Sep 6, 202465.3565.3562.8263.3263.27-2.90%35,948
Sep 5, 202466.0466.0463.6765.2165.160.65%49,587
Sep 4, 202464.2365.0663.5064.7964.740.19%36,894
Sep 3, 202467.2567.6864.2964.6764.62-4.66%69,889
Aug 30, 202467.1968.0866.1267.8367.772.15%99,691
Aug 29, 202465.5366.7565.0766.4066.352.36%45,467
Aug 28, 202465.5465.8664.4464.8764.82-1.13%34,872
Aug 27, 202465.3665.9963.9265.6165.56-0.12%43,502
Aug 26, 202467.0067.2065.5165.6965.64-0.89%40,072
Aug 23, 202465.1667.2565.1666.2866.232.82%78,824
Aug 22, 202466.0666.0664.2864.4664.41-1.75%39,564
Aug 21, 202465.0565.6563.9565.6165.561.94%38,065
Aug 20, 202464.2865.0063.2864.3664.31-1.12%43,664
Aug 19, 202464.2365.2463.8765.0965.041.72%36,573
Aug 16, 202464.5464.8063.6163.9963.94-1.55%72,976
Aug 15, 202464.6265.4063.9765.0064.953.80%47,401
Aug 14, 202463.3563.4962.1062.6262.57-1.80%35,994
Aug 13, 202462.7363.8362.1863.7763.723.25%60,638
Aug 12, 202462.4562.4560.9461.7661.71-0.45%38,935
Aug 9, 202462.7762.7761.5762.0461.99-1.07%37,237
Aug 8, 202462.6963.4162.0662.7162.662.25%51,683
Aug 7, 202462.6863.9561.2561.3361.280.03%82,805
Aug 6, 202461.7662.7960.5261.3161.260.39%77,074
Aug 5, 202460.0062.2059.7661.0761.02-4.53%83,584
Aug 2, 202465.7765.9063.5663.9763.92-7.60%77,032
Aug 1, 202474.6074.6068.2569.2369.17-6.79%56,831
Jul 31, 202472.8775.3372.5574.2774.213.67%55,351
Jul 30, 202474.2974.2971.0471.6471.58-3.70%93,046
Jul 29, 202475.4976.0973.9174.3974.33-0.88%94,295
Jul 26, 202473.7575.6373.2075.0574.992.89%121,638
Jul 25, 202468.0073.5166.0272.9472.889.92%277,720
Jul 24, 202468.9569.2065.9266.3666.31-4.50%110,063
Jul 23, 202468.4470.5467.1569.4969.430.96%55,125
Jul 22, 202466.7569.1266.2268.8368.773.49%52,534
Jul 19, 202468.9668.9666.2966.5166.45-3.38%93,873
Jul 18, 202469.5470.3267.8168.8468.78-0.88%41,078
Jul 17, 202471.4071.4068.9969.4569.39-3.81%77,888
Jul 16, 202470.6672.5670.4972.2072.143.48%105,675
Jul 15, 202469.5470.5368.4669.7769.711.26%78,706
Jul 12, 202469.3970.8168.6868.9068.77-0.20%70,066
Jul 11, 202468.1669.2167.8969.0468.913.31%115,002
Jul 10, 202465.5966.9564.0666.8366.712.56%76,887
Jul 9, 202465.5865.8964.7165.1665.04-0.43%43,613
Jul 8, 202464.3465.7364.0165.4465.322.93%33,285
Jul 5, 202465.3265.3463.4363.5863.46-3.02%42,631
Jul 3, 202465.5266.0464.7765.5665.440.57%29,285
Jul 2, 202465.0965.9865.0965.1965.070.34%52,736