Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	102.23	103.72	100.96	102.30	102.30	0.06%	112,973
Jul 9, 2025	101.21	102.77	100.81	102.24	102.24	1.03%	100,910
Jul 8, 2025	100.16	101.45	99.97	101.20	101.20	1.94%	245,851
Jul 7, 2025	99.26	100.56	97.15	99.27	99.27	-0.83%	197,883
Jul 3, 2025	99.35	100.52	98.02	100.10	100.10	1.29%	105,544
Jul 2, 2025	96.13	99.73	95.52	98.83	98.83	3.47%	161,564
Jul 1, 2025	97.24	98.33	95.51	95.52	95.52	-2.22%	260,766
Jun 30, 2025	97.14	98.55	96.08	97.69	97.69	1.68%	211,791
Jun 27, 2025	94.47	96.32	92.30	96.08	96.08	2.35%	334,476
Jun 26, 2025	91.72	94.06	90.75	93.87	93.87	2.50%	140,473
Jun 25, 2025	92.71	92.71	90.52	91.58	91.58	-0.97%	136,728
Jun 24, 2025	93.85	95.00	90.57	92.48	92.48	-0.89%	154,541
Jun 23, 2025	89.62	93.41	89.59	93.31	93.31	3.09%	163,925
Jun 20, 2025	90.43	91.17	87.73	90.51	90.51	1.51%	239,248
Jun 18, 2025	87.57	90.33	86.99	89.16	89.16	2.07%	98,603
Jun 17, 2025	88.18	91.61	85.18	87.35	87.35	-1.54%	216,120
Jun 16, 2025	86.98	89.08	86.10	88.72	88.72	2.97%	148,769
Jun 13, 2025	84.88	86.27	83.93	86.16	86.16	-0.27%	269,397
Jun 12, 2025	82.17	86.66	82.17	86.40	86.40	4.03%	154,474
Jun 11, 2025	79.63	83.98	79.60	83.05	83.05	4.37%	219,552
Jun 10, 2025	79.21	80.11	78.35	79.57	79.57	2.39%	141,302
Jun 9, 2025	77.40	78.45	74.61	77.71	77.71	1.34%	181,015
Jun 6, 2025	75.37	76.98	75.34	76.68	76.68	3.47%	106,308
Jun 5, 2025	73.50	74.42	71.44	74.11	74.11	0.54%	144,856
Jun 4, 2025	72.94	74.60	72.13	73.71	73.71	0.66%	166,927
Jun 3, 2025	71.90	74.41	71.12	73.23	73.23	2.49%	67,978
Jun 2, 2025	73.80	73.80	70.87	71.45	71.45	-3.18%	124,529
May 30, 2025	72.82	74.32	71.79	73.80	73.80	0.34%	132,034
May 29, 2025	73.64	74.03	71.75	73.55	73.55	1.56%	168,930
May 28, 2025	73.56	74.55	72.00	72.42	72.42	-2.02%	69,681
May 27, 2025	73.80	74.61	73.01	73.91	73.91	1.97%	51,369
May 23, 2025	70.93	72.63	69.00	72.48	72.48	-0.07%	46,842
May 22, 2025	72.43	74.27	71.46	72.53	72.53	-1.09%	58,734
May 21, 2025	73.85	75.06	72.75	73.33	73.33	-2.17%	41,511
May 20, 2025	74.77	76.34	74.77	74.96	74.96	-0.74%	29,180
May 19, 2025	74.94	76.63	74.93	75.52	75.52	-0.88%	43,034
May 16, 2025	77.39	78.86	75.89	76.19	76.19	-1.93%	89,143
May 15, 2025	77.88	78.90	76.57	77.69	77.69	-0.35%	74,592
May 14, 2025	80.03	80.90	77.96	77.96	77.96	-2.89%	61,377
May 13, 2025	76.66	80.30	75.75	80.28	80.28	2.54%	101,084
May 12, 2025	76.63	79.32	75.84	78.29	78.29	7.69%	126,213
May 9, 2025	73.50	74.00	70.75	72.70	72.70	-1.49%	74,373
May 8, 2025	71.00	74.29	70.66	73.80	73.80	5.10%	88,223
May 7, 2025	70.00	70.36	68.05	70.22	70.22	0.59%	130,702
May 6, 2025	67.81	70.18	67.50	69.81	69.81	1.23%	65,671
May 5, 2025	68.27	70.08	67.96	68.96	68.96	0.51%	73,938
May 2, 2025	67.66	70.82	67.09	68.61	68.61	2.31%	52,224
May 1, 2025	66.39	68.83	65.90	67.06	67.06	1.96%	82,924
Apr 30, 2025	66.83	67.00	65.02	65.77	65.77	-3.68%	110,487
Apr 29, 2025	68.02	69.19	66.68	68.28	68.28	-0.12%	72,042