Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
72.41
-1.39 (-1.88%)
May 9, 2025, 11:14 AM - Market open
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 71.14 | 71.20 | 68.15 | 68.36 | 68.36 | -4.00% | 93,173 |
| Apr 25, 2025 | 67.66 | 72.16 | 64.00 | 71.21 | 71.21 | 1.50% | 149,612 |
| Apr 24, 2025 | 68.55 | 70.51 | 67.77 | 70.16 | 70.16 | 3.27% | 139,869 |
| Apr 23, 2025 | 68.27 | 70.92 | 67.37 | 67.94 | 67.94 | 3.36% | 122,102 |
| Apr 22, 2025 | 67.91 | 68.00 | 65.11 | 65.73 | 65.73 | -1.54% | 134,498 |
| Apr 21, 2025 | 68.94 | 70.11 | 66.40 | 66.76 | 66.76 | -4.93% | 109,179 |
| Apr 17, 2025 | 68.16 | 70.94 | 68.16 | 70.22 | 70.22 | 1.69% | 60,098 |
| Apr 16, 2025 | 68.21 | 69.36 | 67.56 | 69.05 | 69.05 | -0.45% | 78,697 |
| Apr 15, 2025 | 70.10 | 70.48 | 68.49 | 69.36 | 69.36 | -1.41% | 45,017 |
| Apr 14, 2025 | 70.84 | 71.29 | 68.83 | 70.35 | 70.28 | 1.81% | 75,926 |
| Apr 11, 2025 | 66.53 | 69.49 | 64.07 | 69.10 | 69.03 | 3.49% | 83,902 |
| Apr 10, 2025 | 69.24 | 69.24 | 64.87 | 66.77 | 66.70 | -6.65% | 96,684 |
| Apr 9, 2025 | 61.37 | 72.64 | 60.97 | 71.53 | 71.46 | 14.43% | 135,430 |
| Apr 8, 2025 | 66.19 | 67.31 | 61.07 | 62.51 | 62.45 | -2.07% | 140,958 |
| Apr 7, 2025 | 58.37 | 64.72 | 58.00 | 63.83 | 63.77 | 4.95% | 139,445 |
| Apr 4, 2025 | 62.16 | 62.23 | 58.04 | 60.82 | 60.76 | -5.90% | 160,898 |
| Apr 3, 2025 | 72.26 | 73.59 | 64.45 | 64.63 | 64.57 | -14.93% | 103,881 |
| Apr 2, 2025 | 73.00 | 76.72 | 73.00 | 75.97 | 75.89 | 2.90% | 84,998 |
| Apr 1, 2025 | 74.55 | 75.20 | 73.25 | 73.83 | 73.76 | -1.38% | 89,960 |
| Mar 31, 2025 | 72.90 | 75.30 | 71.97 | 74.86 | 74.79 | 0.89% | 89,322 |
| Mar 28, 2025 | 77.24 | 77.24 | 73.53 | 74.20 | 74.13 | -4.01% | 92,954 |
| Mar 27, 2025 | 78.18 | 78.18 | 76.50 | 77.30 | 77.22 | -0.09% | 76,600 |
| Mar 26, 2025 | 77.60 | 78.62 | 75.86 | 77.37 | 77.29 | -0.10% | 55,640 |
| Mar 25, 2025 | 77.65 | 78.70 | 76.12 | 77.45 | 77.37 | 0.36% | 82,529 |
| Mar 24, 2025 | 74.81 | 77.52 | 74.35 | 77.17 | 77.09 | 4.92% | 105,706 |
| Mar 21, 2025 | 74.20 | 74.21 | 72.36 | 73.55 | 73.48 | -1.83% | 122,454 |
| Mar 20, 2025 | 76.29 | 77.10 | 74.89 | 74.92 | 74.84 | -2.80% | 64,948 |
| Mar 19, 2025 | 73.85 | 77.20 | 73.85 | 77.08 | 77.00 | 3.92% | 101,132 |
| Mar 18, 2025 | 74.66 | 75.00 | 73.91 | 74.17 | 74.10 | -1.41% | 65,363 |
| Mar 17, 2025 | 76.39 | 76.84 | 74.97 | 75.23 | 75.15 | -1.52% | 79,604 |
| Mar 14, 2025 | 73.94 | 77.77 | 73.94 | 76.39 | 76.31 | 2.79% | 60,877 |
| Mar 13, 2025 | 77.17 | 78.70 | 73.20 | 74.32 | 74.25 | -3.23% | 66,984 |
| Mar 12, 2025 | 77.68 | 78.99 | 76.67 | 76.80 | 76.72 | -0.38% | 89,823 |
| Mar 11, 2025 | 79.34 | 80.11 | 75.72 | 77.09 | 77.01 | -2.05% | 82,865 |
| Mar 10, 2025 | 79.88 | 79.91 | 77.82 | 78.70 | 78.62 | -2.60% | 104,886 |
| Mar 7, 2025 | 79.12 | 80.82 | 77.98 | 80.80 | 80.72 | 1.94% | 83,232 |
| Mar 6, 2025 | 79.31 | 82.26 | 77.87 | 79.26 | 79.18 | -0.92% | 98,298 |
| Mar 5, 2025 | 80.26 | 81.21 | 79.62 | 80.00 | 79.92 | -0.47% | 91,782 |
| Mar 4, 2025 | 81.31 | 82.90 | 78.66 | 80.38 | 80.30 | -2.50% | 144,003 |
| Mar 3, 2025 | 84.21 | 84.51 | 81.84 | 82.44 | 82.36 | -1.75% | 150,824 |
| Feb 28, 2025 | 82.30 | 84.06 | 82.00 | 83.91 | 83.83 | 2.19% | 90,047 |
| Feb 27, 2025 | 83.18 | 83.70 | 82.00 | 82.11 | 82.03 | -1.48% | 70,960 |