Bel Fuse Inc. (BELFB)
NASDAQ: BELFB
· Real-Time Price · USD
131.06
-1.07 (-0.81%)
At close: Aug 15, 2025, 3:59 PM
131.03
-0.02%
After-hours: Aug 15, 2025, 04:10 PM EDT
BELFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 133.07 | 133.40 | 130.07 | 132.13 | 132.13 | -1.82% | 130,610 |
| 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 |
| Aug 7, 2025 | 132.93 | 134.45 | 131.91 | 132.61 | 132.61 | 1.15% | 100,300 |
| Aug 6, 2025 | 131.58 | 132.40 | 129.59 | 131.10 | 131.10 | -0.46% | 65,800 |
| Aug 5, 2025 | 132.37 | 134.74 | 129.70 | 131.71 | 131.71 | 0.15% | 179,807 |
| Aug 4, 2025 | 127.88 | 132.47 | 126.35 | 131.51 | 131.51 | 3.15% | 221,804 |
| Aug 1, 2025 | 126.03 | 128.73 | 123.14 | 127.50 | 127.50 | -1.95% | 201,500 |
| Jul 31, 2025 | 127.07 | 131.10 | 126.00 | 130.04 | 130.04 | 3.28% | 210,800 |
| Jul 30, 2025 | 130.70 | 131.68 | 124.63 | 125.91 | 125.91 | -3.51% | 186,500 |
| Jul 29, 2025 | 128.00 | 130.50 | 124.90 | 130.49 | 130.49 | 2.95% | 242,143 |
| Jul 28, 2025 | 120.29 | 127.65 | 118.08 | 126.75 | 126.75 | 5.77% | 312,426 |
| Jul 25, 2025 | 107.70 | 122.70 | 107.70 | 119.84 | 119.84 | 16.37% | 365,107 |
| Jul 24, 2025 | 106.50 | 107.38 | 102.98 | 102.98 | 102.98 | -3.82% | 172,727 |
| Jul 23, 2025 | 106.83 | 108.49 | 106.34 | 107.07 | 107.07 | 1.01% | 177,900 |
| Jul 22, 2025 | 103.58 | 106.93 | 102.69 | 106.00 | 106.00 | 2.20% | 153,907 |
| Jul 21, 2025 | 101.70 | 104.68 | 101.70 | 103.72 | 103.72 | 2.00% | 149,414 |
| Jul 18, 2025 | 102.45 | 103.57 | 99.88 | 101.69 | 101.69 | 0.37% | 79,930 |