Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	82.21	85.32	80.44	83.78	83.78	-0.12%	99,279
Dec 19, 2024	84.92	85.68	83.42	83.88	83.88	-0.42%	96,924
Dec 18, 2024	91.98	92.61	83.00	84.23	84.23	-7.80%	105,807
Dec 17, 2024	87.39	91.50	86.97	91.36	91.36	4.61%	106,182
Dec 16, 2024	85.99	87.87	84.51	87.33	87.33	2.13%	86,826
Dec 13, 2024	83.38	86.50	81.65	85.51	85.51	2.13%	80,764
Dec 12, 2024	82.97	84.17	82.31	83.73	83.73	0.20%	40,050
Dec 11, 2024	85.31	85.31	83.19	83.56	83.56	-0.67%	57,931
Dec 10, 2024	83.59	85.27	82.10	84.12	84.12	0.10%	52,189
Dec 9, 2024	84.89	84.89	83.12	84.04	84.04	0.08%	26,944
Dec 6, 2024	84.28	84.97	82.90	83.97	83.97	0.02%	55,584
Dec 5, 2024	84.51	84.51	83.00	83.95	83.95	-1.08%	48,875
Dec 4, 2024	85.00	86.71	83.44	84.87	84.87	0.51%	82,919
Dec 3, 2024	82.33	84.44	80.75	84.44	84.44	2.54%	60,783
Dec 2, 2024	80.48	82.53	79.35	82.35	82.35	2.71%	45,059
Nov 29, 2024	79.69	80.82	79.34	80.18	80.18	1.56%	29,429
Nov 27, 2024	79.63	79.96	78.39	78.95	78.95	-0.94%	61,031
Nov 26, 2024	80.28	80.43	78.83	79.70	79.70	-1.30%	67,098
Nov 25, 2024	79.77	82.20	79.50	80.75	80.75	1.69%	59,114
Nov 22, 2024	77.78	79.86	77.48	79.41	79.41	2.93%	68,131
Nov 21, 2024	75.56	77.72	74.85	77.15	77.15	2.42%	59,970
Nov 20, 2024	73.50	75.33	73.31	75.33	75.33	2.11%	69,679
Nov 19, 2024	72.00	73.86	71.00	73.77	73.77	1.35%	72,540
Nov 18, 2024	74.56	75.68	72.63	72.79	72.79	-2.37%	77,139
Nov 15, 2024	76.32	76.32	74.16	74.56	74.56	-2.12%	53,201
Nov 14, 2024	77.07	77.21	74.86	76.17	76.17	-0.41%	49,343
Nov 13, 2024	80.58	80.58	76.35	76.48	76.48	-4.23%	51,713
Nov 12, 2024	81.75	82.14	79.53	79.86	79.86	-2.55%	49,599
Nov 11, 2024	82.47	82.47	80.68	81.95	81.95	0.21%	46,189
Nov 8, 2024	80.93	82.40	80.44	81.78	81.78	1.43%	38,423
Nov 7, 2024	81.60	82.09	80.53	80.63	80.63	-1.19%	50,469
Nov 6, 2024	79.60	82.95	78.73	81.60	81.60	9.16%	138,987
Nov 5, 2024	73.79	75.35	73.63	74.75	74.75	1.29%	55,477
Nov 4, 2024	73.76	75.31	73.50	73.80	73.80	-0.47%	84,660
Nov 1, 2024	75.68	77.00	73.62	74.15	74.15	-1.68%	122,695
Oct 31, 2024	76.70	76.70	74.93	75.42	75.42	-1.92%	146,669
Oct 30, 2024	76.94	78.24	76.19	76.90	76.90	-0.68%	71,864
Oct 29, 2024	76.19	77.99	76.19	77.43	77.43	0.53%	66,088
Oct 28, 2024	79.59	79.59	76.89	77.02	77.02	-1.94%	63,094
Oct 25, 2024	78.74	79.60	78.06	78.54	78.54	0.03%	61,764
Oct 24, 2024	81.00	82.47	75.19	78.52	78.52	-0.48%	156,301
Oct 23, 2024	80.40	82.10	78.77	78.90	78.90	-2.86%	118,348
Oct 22, 2024	83.10	83.77	81.22	81.22	81.22	-2.79%	58,578
Oct 21, 2024	83.58	83.86	82.25	83.55	83.55	-0.01%	72,499
Oct 18, 2024	84.85	84.85	82.87	83.56	83.56	-1.30%	51,396
Oct 17, 2024	85.25	85.91	84.04	84.66	84.66	-0.40%	75,332
Oct 16, 2024	84.61	85.32	84.09	85.00	85.00	1.58%	54,774
Oct 15, 2024	84.79	85.13	83.59	83.68	83.68	-1.31%	107,707
Oct 14, 2024	84.07	85.08	83.66	84.79	84.72	1.80%	57,263
Oct 11, 2024	80.87	83.63	80.87	83.29	83.22	2.99%	56,909
Oct 10, 2024	80.31	81.61	79.51	80.87	80.80	-0.70%	51,696
Oct 9, 2024	80.94	82.00	80.46	81.44	81.37	0.72%	42,444
Oct 8, 2024	80.04	81.02	80.00	80.86	80.79	1.70%	36,324
Oct 7, 2024	80.70	81.10	78.64	79.51	79.44	-1.47%	102,701
Oct 4, 2024	81.40	81.40	79.86	80.70	80.63	0.29%	43,290
Oct 3, 2024	80.23	81.88	79.67	80.47	80.40	0.32%	82,491
Oct 2, 2024	80.26	81.88	79.87	80.21	80.14	-0.36%	45,284
Oct 1, 2024	78.82	81.64	77.71	80.50	80.43	2.53%	107,087
Sep 30, 2024	77.17	78.64	77.09	78.51	78.44	1.34%	48,660
Sep 27, 2024	79.12	79.35	76.80	77.47	77.41	-1.65%	81,122
Sep 26, 2024	78.79	79.64	77.82	78.77	78.70	1.88%	51,443
Sep 25, 2024	78.26	78.26	76.54	77.32	77.26	-1.47%	54,365
Sep 24, 2024	78.92	79.44	77.65	78.47	78.40	-0.24%	48,848
Sep 23, 2024	80.44	80.87	77.81	78.66	78.59	-1.42%	85,677
Sep 20, 2024	79.99	82.00	78.91	79.79	79.72	-1.41%	240,588
Sep 19, 2024	72.91	81.15	72.52	80.93	80.86	16.50%	222,978
Sep 18, 2024	68.92	70.92	68.30	69.47	69.41	0.78%	41,901
Sep 17, 2024	69.81	70.31	68.72	68.93	68.87	-0.32%	74,037
Sep 16, 2024	69.15	69.78	68.58	69.15	69.09	-0.22%	39,131
Sep 13, 2024	67.69	69.39	66.89	69.30	69.24	3.77%	48,708
Sep 12, 2024	66.46	67.35	65.83	66.78	66.72	1.09%	31,393
Sep 11, 2024	65.08	66.31	63.69	66.06	66.01	0.67%	39,590
Sep 10, 2024	64.20	65.76	64.01	65.62	65.57	2.58%	72,212
Sep 9, 2024	63.47	65.17	63.25	63.97	63.92	1.03%	41,968
Sep 6, 2024	65.35	65.35	62.82	63.32	63.27	-2.90%	35,948
Sep 5, 2024	66.04	66.04	63.67	65.21	65.16	0.65%	49,587
Sep 4, 2024	64.23	65.06	63.50	64.79	64.74	0.19%	36,894
Sep 3, 2024	67.25	67.68	64.29	64.67	64.62	-4.66%	69,889
Aug 30, 2024	67.19	68.08	66.12	67.83	67.77	2.15%	99,691
Aug 29, 2024	65.53	66.75	65.07	66.40	66.35	2.36%	45,467
Aug 28, 2024	65.54	65.86	64.44	64.87	64.82	-1.13%	34,872
Aug 27, 2024	65.36	65.99	63.92	65.61	65.56	-0.12%	43,502
Aug 26, 2024	67.00	67.20	65.51	65.69	65.64	-0.89%	40,072
Aug 23, 2024	65.16	67.25	65.16	66.28	66.23	2.82%	78,824
Aug 22, 2024	66.06	66.06	64.28	64.46	64.41	-1.75%	39,564
Aug 21, 2024	65.05	65.65	63.95	65.61	65.56	1.94%	38,065
Aug 20, 2024	64.28	65.00	63.28	64.36	64.31	-1.12%	43,664
Aug 19, 2024	64.23	65.24	63.87	65.09	65.04	1.72%	36,573
Aug 16, 2024	64.54	64.80	63.61	63.99	63.94	-1.55%	72,976
Aug 15, 2024	64.62	65.40	63.97	65.00	64.95	3.80%	47,401
Aug 14, 2024	63.35	63.49	62.10	62.62	62.57	-1.80%	35,994
Aug 13, 2024	62.73	63.83	62.18	63.77	63.72	3.25%	60,638
Aug 12, 2024	62.45	62.45	60.94	61.76	61.71	-0.45%	38,935
Aug 9, 2024	62.77	62.77	61.57	62.04	61.99	-1.07%	37,237
Aug 8, 2024	62.69	63.41	62.06	62.71	62.66	2.25%	51,683
Aug 7, 2024	62.68	63.95	61.25	61.33	61.28	0.03%	82,805
Aug 6, 2024	61.76	62.79	60.52	61.31	61.26	0.39%	77,074
Aug 5, 2024	60.00	62.20	59.76	61.07	61.02	-4.53%	83,584
Aug 2, 2024	65.77	65.90	63.56	63.97	63.92	-7.60%	77,032
Aug 1, 2024	74.60	74.60	68.25	69.23	69.17	-6.79%	56,831