Bel Fuse Inc. (BELFA)
61.24
0.29 (0.48%)
Apr 08, 2025, 2:30 PM - Market open
Bel Fuse Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 53.95 | 64.73 | 53.95 | 60.95 | 1.59 | 2.68% | 6,974 |
| Apr 4, 2025 | 61.06 | 61.06 | 57.85 | 59.36 | -4.63 | -7.24% | 8,100 |
| Apr 3, 2025 | 70.04 | 70.05 | 63.99 | 63.99 | -10.06 | -13.59% | 7,920 |
| Apr 2, 2025 | 71.29 | 74.05 | 71.29 | 74.05 | 1.55 | 2.14% | 4,149 |
| Apr 1, 2025 | 71.56 | 73.60 | 71.56 | 72.50 | 0.44 | 0.61% | 3,000 |
| Mar 31, 2025 | 70.86 | 72.06 | 70.61 | 72.06 | -0.77 | -1.06% | 5,000 |
| Mar 28, 2025 | 73.59 | 73.84 | 72.83 | 72.83 | -2.47 | -3.28% | 2,900 |
| Mar 27, 2025 | 74.28 | 75.55 | 74.20 | 75.30 | 0.72 | 0.97% | 4,400 |
| Mar 26, 2025 | 76.50 | 76.50 | 74.58 | 74.58 | -0.93 | -1.23% | 3,817 |
| Mar 25, 2025 | 76.94 | 76.94 | 75.51 | 75.51 | -0.13 | -0.17% | 2,533 |
| Mar 24, 2025 | 74.50 | 76.21 | 74.00 | 75.64 | 2.73 | 3.74% | 4,834 |
| Mar 21, 2025 | 73.09 | 73.48 | 72.87 | 72.91 | -1.59 | -2.13% | 10,400 |
| Mar 20, 2025 | 73.52 | 76.25 | 73.52 | 74.50 | -1.10 | -1.46% | 2,834 |
| Mar 19, 2025 | 74.02 | 75.60 | 73.40 | 75.60 | 2.31 | 3.15% | 3,646 |
| Mar 18, 2025 | 73.71 | 73.91 | 72.67 | 73.29 | -1.19 | -1.60% | 3,210 |
| Mar 17, 2025 | 75.23 | 75.23 | 74.48 | 74.48 | -1.81 | -2.37% | 1,600 |
| Mar 14, 2025 | 75.11 | 76.29 | 75.01 | 76.29 | 2.57 | 3.49% | 2,800 |
| Mar 13, 2025 | 76.56 | 76.56 | 73.72 | 73.72 | -3.34 | -4.33% | 4,700 |
| Mar 12, 2025 | 77.20 | 77.39 | 75.26 | 77.06 | 0.71 | 0.93% | 8,628 |
| Mar 11, 2025 | 77.09 | 77.60 | 74.79 | 76.35 | -0.69 | -0.90% | 6,100 |
| Mar 10, 2025 | 78.79 | 78.98 | 76.77 | 77.04 | -1.85 | -2.35% | 7,800 |
| Mar 7, 2025 | 78.31 | 78.89 | 77.35 | 78.89 | 1.05 | 1.35% | 4,543 |
| Mar 6, 2025 | 77.30 | 77.88 | 77.00 | 77.84 | -0.44 | -0.56% | 2,700 |
| Mar 5, 2025 | 79.30 | 79.67 | 77.62 | 78.28 | -1.22 | -1.53% | 7,024 |
| Mar 4, 2025 | 79.00 | 80.80 | 78.61 | 79.50 | -0.51 | -0.64% | 12,600 |
| Mar 3, 2025 | 82.00 | 83.51 | 80.01 | 80.01 | -1.50 | -1.84% | 5,323 |
| Feb 28, 2025 | 83.14 | 83.14 | 80.54 | 81.51 | -2.63 | -3.13% | 20,300 |
| Feb 27, 2025 | 86.19 | 86.20 | 83.46 | 84.14 | -1.65 | -1.92% | 4,300 |
| Feb 26, 2025 | 84.20 | 85.79 | 83.63 | 85.79 | 3.00 | 3.62% | 5,944 |
| Feb 25, 2025 | 83.85 | 84.47 | 82.79 | 82.79 | -1.45 | -1.72% | 10,300 |
| Feb 24, 2025 | 84.93 | 87.03 | 84.24 | 84.24 | -0.40 | -0.47% | 10,000 |
| Feb 21, 2025 | 84.14 | 89.66 | 83.41 | 84.64 | 1.13 | 1.35% | 13,000 |
| Feb 20, 2025 | 81.98 | 85.00 | 81.98 | 83.51 | 1.37 | 1.67% | 12,026 |
| Feb 19, 2025 | 83.00 | 88.00 | 82.14 | 82.14 | -1.75 | -2.09% | 9,746 |
| Feb 18, 2025 | 81.75 | 83.89 | 81.25 | 83.89 | 2.73 | 3.36% | 7,700 |
| Feb 14, 2025 | 81.16 | 81.65 | 81.16 | 81.16 | -0.74 | -0.90% | 4,029 |
| Feb 13, 2025 | 80.44 | 81.90 | 80.40 | 81.90 | 1.33 | 1.65% | 2,934 |
| Feb 12, 2025 | 80.00 | 81.50 | 80.00 | 80.57 | -0.01 | -0.01% | 12,400 |
| Feb 11, 2025 | 81.75 | 81.75 | 80.55 | 80.58 | -1.75 | -2.13% | 3,700 |
| Feb 10, 2025 | 81.11 | 83.10 | 81.11 | 82.33 | 0.42 | 0.51% | 8,147 |
| Feb 7, 2025 | 81.89 | 82.58 | 80.51 | 81.91 | -0.53 | -0.64% | 6,246 |
| Feb 6, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | -1.05 | -1.26% | 1,006 |
| Feb 5, 2025 | 82.98 | 83.49 | 82.93 | 83.49 | -0.06 | -0.07% | 5,844 |
| Feb 4, 2025 | 80.90 | 84.03 | 80.00 | 83.55 | 2.28 | 2.81% | 4,224 |
| Feb 3, 2025 | 81.11 | 81.92 | 80.15 | 81.27 | -1.34 | -1.62% | 7,928 |
| Jan 31, 2025 | 90.37 | 90.37 | 82.38 | 82.61 | -7.21 | -8.03% | 17,484 |
| Jan 30, 2025 | 88.00 | 89.82 | 88.00 | 89.82 | 2.33 | 2.66% | 17,800 |
| Jan 29, 2025 | 88.00 | 88.00 | 87.30 | 87.49 | 0.80 | 0.92% | 6,700 |
| Jan 28, 2025 | 86.65 | 87.25 | 86.15 | 86.69 | 0.68 | 0.79% | 16,700 |
| Jan 27, 2025 | 86.17 | 86.62 | 82.80 | 86.01 | -1.29 | -1.48% | 11,900 |