Bel Fuse Inc. (BELFB)
NASDAQ: BELFB
· Real-Time Price · USD
143.88
0.82 (0.57%)
At close: Sep 05, 2025, 3:59 PM
143.88
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
BELFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 144.22 | 145.79 | 140.61 | 143.88 | 143.88 | 0.57% | 171,930 |
| Sep 4, 2025 | 138.20 | 143.50 | 138.20 | 143.06 | 143.06 | 3.61% | 142,826 |
| Sep 3, 2025 | 137.00 | 138.75 | 136.55 | 138.07 | 138.07 | 1.54% | 164,200 |
| Sep 2, 2025 | 131.77 | 136.62 | 130.13 | 135.97 | 135.97 | 1.05% | 92,508 |
| Aug 29, 2025 | 136.97 | 137.00 | 133.74 | 134.56 | 134.56 | -1.27% | 90,506 |
| Aug 28, 2025 | 141.16 | 141.72 | 135.90 | 136.29 | 136.29 | -2.94% | 93,132 |
| Aug 27, 2025 | 138.93 | 141.80 | 138.75 | 140.42 | 140.42 | 0.80% | 181,747 |
| Aug 26, 2025 | 137.03 | 140.25 | 136.44 | 139.31 | 139.31 | 1.66% | 150,100 |
| Aug 25, 2025 | 132.90 | 137.37 | 131.97 | 137.03 | 137.03 | 3.34% | 214,240 |
| Aug 22, 2025 | 130.10 | 134.42 | 129.12 | 132.60 | 132.60 | 2.86% | 183,845 |
| Aug 21, 2025 | 128.55 | 129.84 | 127.98 | 128.91 | 128.91 | 0.39% | 79,205 |
| Aug 20, 2025 | 127.04 | 128.78 | 124.42 | 128.41 | 128.41 | 0.48% | 91,100 |
| Aug 19, 2025 | 131.25 | 131.36 | 127.60 | 127.80 | 127.80 | -2.87% | 92,490 |
| Aug 18, 2025 | 131.49 | 132.85 | 127.98 | 131.57 | 131.57 | 0.41% | 91,829 |
| Aug 15, 2025 | 132.68 | 132.75 | 130.58 | 131.03 | 131.03 | -0.83% | 151,733 |
| Aug 14, 2025 | 133.07 | 133.40 | 130.07 | 132.13 | 132.13 | -1.82% | 132,547 |
| Aug 13, 2025 | 135.50 | 136.56 | 133.38 | 134.58 | 134.58 | -0.06% | 131,200 |
| Aug 12, 2025 | 129.51 | 135.27 | 126.05 | 134.66 | 134.66 | 5.02% | 196,700 |
| Aug 11, 2025 | 132.34 | 133.04 | 127.01 | 128.22 | 128.22 | -3.29% | 147,800 |
| Aug 8, 2025 | 133.83 | 136.10 | 132.58 | 132.58 | 132.58 | -0.02% | 156,500 |