Bel Fuse Inc. (BELFA)
81.80
0.29 (0.36%)
At close: Mar 03, 2025, 3:59 PM
80.01
-2.19%
After-hours: Mar 03, 2025, 04:00 PM EST
BELFA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 82.00 | 83.51 | 80.01 | 80.01 | -1.50 | -1.84% | 5,322 |
| 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 |
| Jan 24, 2025 | 87.10 | 88.00 | 86.87 | 87.30 | -0.50 | -0.57% | 18,000 |
| Jan 23, 2025 | 87.62 | 88.41 | 87.39 | 87.80 | -0.79 | -0.89% | 4,936 |
| Jan 22, 2025 | 87.77 | 90.40 | 87.77 | 88.59 | -0.02 | -0.02% | 16,019 |
| Jan 21, 2025 | 88.33 | 91.50 | 88.33 | 88.61 | -0.78 | -0.87% | 12,300 |
| Jan 17, 2025 | 85.19 | 89.39 | 83.89 | 89.39 | 4.36 | 5.13% | 8,746 |
| Jan 16, 2025 | 86.20 | 86.20 | 84.91 | 85.03 | -1.96 | -2.25% | 7,536 |
| Jan 15, 2025 | 86.80 | 86.99 | 85.76 | 86.99 | 1.29 | 1.51% | 13,900 |
| Jan 14, 2025 | 83.49 | 85.95 | 82.76 | 85.70 | 2.20 | 2.63% | 17,302 |
| 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 |