Bel Fuse Inc. (BELFA)
NASDAQ: BELFA
· Real-Time Price · USD
114.44
-2.22 (-1.90%)
At close: Aug 14, 2025, 3:59 PM
112.55
-1.65%
After-hours: Aug 14, 2025, 07:12 PM EDT
BELFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 114.90 | 114.90 | 112.90 | 113.66 | 113.66 | -2.57% | 6,988 |
| 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 |
| Aug 11, 2025 | 115.88 | 116.61 | 111.35 | 111.69 | 111.69 | -3.62% | 7,407 |
| Aug 8, 2025 | 119.29 | 119.30 | 115.88 | 115.88 | 115.88 | -1.04% | 6,418 |
| Aug 7, 2025 | 118.48 | 118.48 | 117.10 | 117.10 | 117.10 | 0.31% | 2,400 |
| Aug 6, 2025 | 116.82 | 116.88 | 115.97 | 116.74 | 116.74 | -1.27% | 2,700 |
| Aug 5, 2025 | 115.93 | 119.00 | 115.93 | 118.24 | 118.24 | 1.88% | 11,626 |
| Aug 4, 2025 | 115.53 | 116.06 | 115.53 | 116.06 | 116.06 | 4.00% | 2,500 |
| Aug 1, 2025 | 111.24 | 112.77 | 111.24 | 111.60 | 111.60 | -2.56% | 4,400 |
| Jul 31, 2025 | 110.48 | 116.19 | 110.48 | 114.53 | 114.53 | 3.08% | 7,800 |
| Jul 30, 2025 | 115.00 | 117.23 | 109.81 | 111.11 | 111.11 | -4.05% | 9,900 |
| Jul 29, 2025 | 113.63 | 116.27 | 113.63 | 115.80 | 115.80 | 1.91% | 11,333 |
| Jul 28, 2025 | 110.25 | 114.50 | 105.98 | 113.63 | 113.63 | 3.42% | 26,364 |
| Jul 25, 2025 | 94.15 | 111.56 | 94.15 | 109.87 | 109.87 | 20.21% | 15,200 |
| Jul 24, 2025 | 94.33 | 95.60 | 91.40 | 91.40 | 91.40 | -3.14% | 3,442 |
| Jul 23, 2025 | 95.26 | 95.83 | 94.36 | 94.36 | 94.36 | 0.38% | 7,027 |
| Jul 22, 2025 | 93.30 | 94.67 | 91.00 | 94.00 | 94.00 | 2.34% | 5,400 |
| Jul 21, 2025 | 90.54 | 92.61 | 90.54 | 91.85 | 91.85 | 0.93% | 3,146 |
| Jul 18, 2025 | 92.14 | 92.14 | 89.55 | 91.00 | 91.00 | -0.54% | 6,200 |