Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	146.77	149.41	145.88	148.78	148.78	2.00%	105,547
Sep 15, 2025	142.78	146.23	141.95	145.86	145.86	2.91%	75,066
Sep 12, 2025	147.50	148.70	141.20	141.73	141.73	-4.44%	62,130
Sep 11, 2025	146.79	150.67	146.13	148.32	148.32	1.81%	134,965
Sep 10, 2025	142.87	146.00	142.87	145.68	145.68	1.77%	84,737
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