Bel Fuse Inc. (BELFB)
69.17
2.40 (3.59%)
At close: Apr 11, 2025, 3:59 PM
69.10
-0.10%
After-hours: Apr 11, 2025, 04:05 PM EDT
Bel Fuse Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 64.87 | 64.87 | 66.77 | 66.77 | -6.65% | 96,684 |
| Apr 9, 2025 | 61.37 | 61.37 | 72.64 | 72.64 | 60.97 | 60.97 | 71.53 | 71.53 | 14.43% | 135,430 |
| Apr 8, 2025 | 66.19 | 66.19 | 67.31 | 67.31 | 61.07 | 61.07 | 62.51 | 62.51 | -2.07% | 141,000 |
| Apr 7, 2025 | 58.37 | 58.37 | 64.72 | 64.72 | 58.00 | 58.00 | 63.83 | 63.83 | 4.95% | 139,445 |
| Apr 4, 2025 | 62.16 | 62.16 | 62.23 | 62.23 | 58.04 | 58.04 | 60.82 | 60.82 | -5.90% | 160,900 |
| Apr 3, 2025 | 72.26 | 72.26 | 73.59 | 73.59 | 64.45 | 64.45 | 64.63 | 64.63 | -14.93% | 103,900 |
| Apr 2, 2025 | 73.00 | 73.00 | 76.72 | 76.72 | 73.00 | 73.00 | 75.97 | 75.97 | 2.90% | 85,000 |
| Apr 1, 2025 | 74.55 | 74.55 | 75.20 | 75.20 | 73.25 | 73.25 | 73.83 | 73.83 | -1.38% | 90,000 |
| Mar 31, 2025 | 72.90 | 72.90 | 75.30 | 75.30 | 71.97 | 71.97 | 74.86 | 74.86 | 0.89% | 89,322 |
| Mar 28, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 73.53 | 73.53 | 74.20 | 74.20 | -4.01% | 93,000 |
| Mar 27, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 76.50 | 76.50 | 77.30 | 77.30 | -0.09% | 76,600 |
| Mar 26, 2025 | 77.60 | 77.60 | 78.62 | 78.62 | 75.86 | 75.86 | 77.37 | 77.37 | -0.10% | 55,640 |
| Mar 25, 2025 | 77.65 | 77.65 | 78.70 | 78.70 | 76.12 | 76.12 | 77.45 | 77.45 | 0.36% | 82,529 |
| Mar 24, 2025 | 74.81 | 74.81 | 77.52 | 77.52 | 74.35 | 74.35 | 77.17 | 77.17 | 4.92% | 105,706 |
| Mar 21, 2025 | 74.20 | 74.20 | 74.21 | 74.21 | 72.36 | 72.36 | 73.55 | 73.55 | -1.83% | 122,500 |
| Mar 20, 2025 | 76.29 | 76.29 | 77.10 | 77.10 | 74.89 | 74.89 | 74.92 | 74.92 | -2.80% | 64,948 |
| Mar 19, 2025 | 73.85 | 73.85 | 77.20 | 77.20 | 73.85 | 73.85 | 77.08 | 77.08 | 3.92% | 101,132 |
| Mar 18, 2025 | 74.66 | 74.66 | 75.00 | 75.00 | 73.91 | 73.91 | 74.17 | 74.17 | -1.41% | 65,400 |
| Mar 17, 2025 | 76.39 | 76.39 | 76.83 | 76.83 | 74.97 | 74.97 | 75.23 | 75.23 | -1.52% | 79,604 |
| Mar 14, 2025 | 73.94 | 73.94 | 77.77 | 77.77 | 73.94 | 73.94 | 76.39 | 76.39 | 2.79% | 60,900 |
| Mar 13, 2025 | 77.17 | 77.17 | 78.70 | 78.70 | 73.20 | 73.20 | 74.32 | 74.32 | -3.23% | 67,000 |
| Mar 12, 2025 | 77.68 | 77.68 | 78.99 | 78.99 | 76.67 | 76.67 | 76.80 | 76.80 | -0.38% | 89,823 |
| Mar 11, 2025 | 79.34 | 79.34 | 80.11 | 80.11 | 75.72 | 75.72 | 77.09 | 77.09 | -2.05% | 82,900 |
| Mar 10, 2025 | 79.88 | 79.88 | 79.91 | 79.91 | 77.82 | 77.82 | 78.70 | 78.70 | -2.60% | 105,290 |
| Mar 7, 2025 | 79.12 | 79.12 | 80.82 | 80.82 | 77.98 | 77.98 | 80.80 | 80.80 | 1.94% | 83,232 |
| Mar 6, 2025 | 79.31 | 79.31 | 82.26 | 82.26 | 77.87 | 77.87 | 79.26 | 79.26 | -0.92% | 98,300 |
| Mar 5, 2025 | 80.26 | 80.26 | 81.21 | 81.21 | 79.62 | 79.62 | 80.00 | 80.00 | -0.47% | 91,800 |
| Mar 4, 2025 | 81.31 | 81.31 | 82.90 | 82.90 | 78.66 | 78.66 | 80.38 | 80.38 | -2.50% | 144,003 |
| Mar 3, 2025 | 84.21 | 84.21 | 84.51 | 84.51 | 81.84 | 81.84 | 82.44 | 82.44 | -1.75% | 150,824 |
| Feb 28, 2025 | 82.30 | 82.30 | 84.06 | 84.06 | 82.00 | 82.00 | 83.91 | 83.91 | 2.19% | 90,047 |
| Feb 27, 2025 | 83.18 | 83.18 | 83.70 | 83.70 | 82.00 | 82.00 | 82.11 | 82.11 | -1.48% | 70,960 |
| Feb 26, 2025 | 83.19 | 83.19 | 85.10 | 85.10 | 82.52 | 82.52 | 83.34 | 83.34 | 0.42% | 58,600 |
| Feb 25, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 82.47 | 82.47 | 82.99 | 82.99 | -2.00% | 89,131 |
| Feb 24, 2025 | 86.13 | 86.13 | 87.78 | 87.78 | 84.67 | 84.67 | 84.68 | 84.68 | -1.61% | 87,008 |
| Feb 21, 2025 | 85.32 | 85.32 | 90.00 | 90.00 | 84.33 | 84.33 | 86.07 | 86.07 | 1.85% | 126,449 |
| Feb 20, 2025 | 82.71 | 82.71 | 84.85 | 84.85 | 81.04 | 81.04 | 84.51 | 84.51 | 3.66% | 124,720 |
| Feb 19, 2025 | 86.19 | 86.19 | 88.65 | 88.65 | 80.29 | 80.29 | 81.53 | 81.53 | -0.71% | 212,229 |
| Feb 18, 2025 | 82.60 | 82.60 | 82.81 | 82.81 | 81.56 | 81.56 | 82.11 | 82.11 | -0.26% | 136,500 |
| Feb 14, 2025 | 83.05 | 83.05 | 83.85 | 83.85 | 81.81 | 81.81 | 82.32 | 82.32 | -0.74% | 66,100 |
| Feb 13, 2025 | 81.30 | 81.30 | 82.99 | 82.99 | 80.27 | 80.27 | 82.93 | 82.93 | 2.37% | 85,949 |
| Feb 12, 2025 | 80.50 | 80.50 | 81.69 | 81.69 | 80.50 | 80.50 | 81.01 | 81.01 | -0.41% | 78,903 |
| Feb 11, 2025 | 81.30 | 81.30 | 82.34 | 82.34 | 80.92 | 80.92 | 81.34 | 81.34 | -1.19% | 48,000 |
| Feb 10, 2025 | 81.72 | 81.72 | 83.17 | 83.17 | 81.45 | 81.45 | 82.32 | 82.32 | 1.79% | 61,437 |
| Feb 7, 2025 | 81.08 | 81.08 | 81.86 | 81.86 | 79.75 | 79.75 | 80.87 | 80.87 | -0.36% | 70,900 |
| Feb 6, 2025 | 80.20 | 80.20 | 81.52 | 81.52 | 80.20 | 80.20 | 81.16 | 81.16 | 1.26% | 70,400 |
| Feb 5, 2025 | 80.60 | 80.60 | 81.66 | 81.66 | 79.47 | 79.47 | 80.15 | 80.15 | -0.12% | 81,224 |
| Feb 4, 2025 | 79.00 | 79.00 | 80.93 | 80.93 | 76.90 | 76.90 | 80.25 | 80.25 | 2.65% | 87,000 |
| Feb 3, 2025 | 78.99 | 78.99 | 79.89 | 79.89 | 77.20 | 77.20 | 78.18 | 78.18 | -3.60% | 91,500 |
| Jan 31, 2025 | 83.55 | 83.55 | 85.89 | 85.89 | 80.85 | 80.85 | 81.10 | 81.10 | -2.14% | 101,600 |
| Jan 30, 2025 | 84.50 | 84.50 | 85.72 | 85.72 | 82.67 | 82.67 | 82.87 | 82.87 | -0.46% | 102,400 |