Bel Fuse Inc. (BELFA)
NASDAQ: BELFA
· Real-Time Price · USD
118.93
2.37 (2.03%)
At close: Sep 09, 2025, 3:59 PM
118.93
0.00%
After-hours: Sep 09, 2025, 04:10 PM EDT
BELFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 117.27 | 119.69 | 117.11 | 118.93 | 118.93 | 2.03% | 8,362 |
| Sep 8, 2025 | 118.22 | 118.22 | 116.56 | 116.56 | 116.56 | -0.87% | 5,745 |
| Sep 5, 2025 | 119.00 | 119.65 | 116.00 | 117.58 | 117.58 | -0.84% | 15,000 |
| Sep 4, 2025 | 118.70 | 120.74 | 118.35 | 118.58 | 118.58 | 1.09% | 40,007 |
| Sep 3, 2025 | 117.01 | 118.91 | 117.01 | 117.30 | 117.30 | 1.31% | 9,000 |
| Sep 2, 2025 | 110.67 | 116.00 | 110.67 | 115.78 | 115.78 | 1.18% | 9,800 |
| Aug 29, 2025 | 114.39 | 115.13 | 113.00 | 114.43 | 114.43 | -0.69% | 6,134 |
| Aug 28, 2025 | 117.90 | 117.90 | 114.34 | 115.23 | 115.23 | -2.59% | 3,200 |
| Aug 27, 2025 | 118.00 | 119.04 | 117.90 | 118.29 | 118.29 | 0.46% | 16,426 |
| Aug 26, 2025 | 117.81 | 118.55 | 117.11 | 117.75 | 117.75 | 0.56% | 12,900 |
| Aug 25, 2025 | 114.61 | 117.45 | 114.61 | 117.09 | 117.09 | 2.69% | 3,105 |
| Aug 22, 2025 | 111.00 | 115.00 | 111.00 | 114.02 | 114.02 | 4.51% | 13,723 |
| Aug 21, 2025 | 108.03 | 109.70 | 108.03 | 109.10 | 109.10 | 0.96% | 2,502 |
| Aug 20, 2025 | 108.00 | 108.06 | 108.00 | 108.06 | 108.06 | 0.11% | 3,048 |
| Aug 19, 2025 | 112.00 | 112.00 | 107.51 | 107.94 | 107.94 | -3.63% | 8,100 |
| Aug 18, 2025 | 112.00 | 112.30 | 112.00 | 112.01 | 112.01 | -0.28% | 4,400 |
| Aug 15, 2025 | 114.03 | 114.03 | 112.00 | 112.32 | 112.32 | -1.18% | 4,000 |
| Aug 14, 2025 | 114.90 | 114.90 | 112.90 | 113.66 | 113.66 | -2.57% | 7,003 |
| Aug 13, 2025 | 118.79 | 118.79 | 116.30 | 116.66 | 116.66 | -0.60% | 5,926 |
| Aug 12, 2025 | 115.46 | 118.27 | 115.46 | 117.36 | 117.36 | 5.08% | 7,535 |