Bel Fuse Inc. (BELFA)
86.80
1.16 (1.35%)
At close: Jan 15, 2025, 9:30 AM
BELFA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 83.49 | 85.95 | 82.76 | 85.21 | 1.71 | 2.05% | 17,270 |
| Jan 13, 2025 | 83.49 | 83.51 | 81.77 | 83.50 | -0.16 | -0.19% | 7,347 |
| Jan 10, 2025 | 84.74 | 85.10 | 83.26 | 83.66 | -2.24 | -2.61% | 8,222 |
| Jan 8, 2025 | 85.08 | 85.90 | 84.46 | 85.90 | 0.19 | 0.22% | 5,200 |
| Jan 7, 2025 | 88.31 | 89.72 | 85.71 | 85.71 | -3.79 | -4.23% | 15,918 |
| Jan 6, 2025 | 88.00 | 89.72 | 88.00 | 89.50 | 0.90 | 1.02% | 9,034 |
| Jan 3, 2025 | 87.42 | 89.15 | 87.42 | 88.60 | -0.06 | -0.07% | 5,400 |
| Jan 2, 2025 | 90.08 | 90.50 | 86.85 | 88.66 | -1.42 | -1.58% | 12,100 |
| Dec 31, 2024 | 91.26 | 92.44 | 90.08 | 90.08 | -2.18 | -2.36% | 30,623 |
| Dec 30, 2024 | 88.10 | 92.26 | 86.07 | 92.26 | 3.96 | 4.48% | 12,227 |
| Dec 27, 2024 | 92.83 | 92.88 | 88.30 | 88.30 | -4.53 | -4.88% | 6,200 |
| Dec 26, 2024 | 92.87 | 92.87 | 91.58 | 92.83 | 0.03 | 0.03% | 5,440 |
| Dec 24, 2024 | 91.13 | 92.80 | 91.03 | 92.80 | 0.30 | 0.32% | 4,000 |
| Dec 23, 2024 | 96.00 | 96.00 | 92.50 | 92.50 | -3.99 | -4.14% | 3,420 |
| Dec 20, 2024 | 92.09 | 97.91 | 90.81 | 96.49 | 3.29 | 3.53% | 12,400 |
| Dec 19, 2024 | 93.90 | 96.42 | 93.20 | 93.20 | -0.81 | -0.86% | 6,821 |
| Dec 18, 2024 | 101.81 | 102.63 | 94.01 | 94.01 | -8.49 | -8.28% | 10,202 |
| Dec 17, 2024 | 101.95 | 103.17 | 101.76 | 102.50 | 1.55 | 1.54% | 17,009 |
| Dec 16, 2024 | 100.00 | 101.03 | 99.70 | 100.95 | 0.62 | 0.62% | 9,100 |
| Dec 13, 2024 | 98.13 | 100.95 | 98.13 | 100.33 | 1.97 | 2.00% | 10,823 |
| Dec 12, 2024 | 98.67 | 99.28 | 97.88 | 98.36 | -1.05 | -1.06% | 9,528 |
| Dec 11, 2024 | 100.16 | 101.15 | 98.56 | 99.41 | 0.20 | 0.20% | 6,900 |
| Dec 10, 2024 | 97.90 | 100.65 | 97.02 | 99.21 | 0.94 | 0.96% | 6,300 |
| Dec 9, 2024 | 98.80 | 99.81 | 97.71 | 98.27 | -0.58 | -0.59% | 3,709 |
| Dec 6, 2024 | 99.26 | 99.81 | 97.62 | 98.85 | -0.89 | -0.89% | 10,000 |
| Dec 5, 2024 | 98.72 | 99.74 | 97.95 | 99.74 | -0.62 | -0.62% | 6,008 |
| Dec 4, 2024 | 102.10 | 103.46 | 99.71 | 100.36 | -1.45 | -1.42% | 6,600 |
| Dec 3, 2024 | 98.97 | 101.81 | 97.77 | 101.81 | 2.09 | 2.10% | 11,914 |
| Dec 2, 2024 | 95.65 | 99.79 | 95.65 | 99.72 | 3.06 | 3.17% | 7,400 |
| Nov 29, 2024 | 96.57 | 96.93 | 95.74 | 96.66 | 0.76 | 0.79% | 4,600 |
| Nov 27, 2024 | 94.82 | 96.04 | 94.63 | 95.90 | 0.03 | 0.03% | 11,200 |
| Nov 26, 2024 | 96.72 | 96.72 | 95.19 | 95.87 | -0.16 | -0.17% | 10,231 |
| Nov 25, 2024 | 97.39 | 98.33 | 96.03 | 96.03 | 0.12 | 0.13% | 12,900 |
| Nov 22, 2024 | 94.96 | 96.44 | 94.83 | 95.91 | 1.86 | 1.98% | 10,029 |
| Nov 21, 2024 | 96.00 | 96.19 | 92.57 | 94.05 | -0.15 | -0.16% | 13,900 |
| Nov 20, 2024 | 91.98 | 95.14 | 91.61 | 94.20 | 2.39 | 2.60% | 10,113 |
| Nov 19, 2024 | 89.05 | 92.23 | 88.72 | 91.81 | 1.80 | 2.00% | 16,508 |
| Nov 18, 2024 | 92.01 | 92.01 | 89.84 | 90.01 | -1.59 | -1.74% | 6,500 |
| Nov 15, 2024 | 92.89 | 93.22 | 91.00 | 91.60 | -1.12 | -1.21% | 9,200 |
| Nov 14, 2024 | 93.89 | 93.99 | 91.83 | 92.72 | -1.12 | -1.19% | 28,302 |
| Nov 13, 2024 | 98.76 | 98.76 | 93.68 | 93.84 | -4.93 | -4.99% | 13,502 |
| Nov 12, 2024 | 100.70 | 101.84 | 98.53 | 98.77 | -3.89 | -3.79% | 17,900 |
| Nov 11, 2024 | 103.35 | 103.40 | 101.92 | 102.66 | -0.59 | -0.57% | 10,130 |
| Nov 8, 2024 | 103.74 | 104.73 | 102.85 | 103.25 | 1.04 | 1.02% | 13,700 |
| Nov 7, 2024 | 102.53 | 104.08 | 101.75 | 102.21 | -0.79 | -0.77% | 9,432 |
| Nov 6, 2024 | 100.93 | 106.93 | 100.93 | 103.00 | 4.71 | 4.79% | 34,500 |
| Nov 5, 2024 | 97.70 | 99.36 | 97.65 | 98.29 | 0.28 | 0.29% | 12,655 |
| Nov 4, 2024 | 97.97 | 98.73 | 97.08 | 98.01 | -0.95 | -0.96% | 10,431 |
| Nov 1, 2024 | 100.40 | 101.00 | 97.00 | 98.96 | -2.39 | -2.36% | 14,413 |
| Oct 31, 2024 | 101.05 | 101.38 | 100.30 | 101.35 | -0.62 | -0.61% | 5,303 |