Bel Fuse Inc. (BELFB)
82.44
-1.47 (-1.75%)
At close: Mar 03, 2025, 3:59 PM
82.44
0.00%
After-hours: Mar 03, 2025, 04:00 PM EST
BELFB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 84.21 | 84.51 | 81.84 | 82.44 | -1.47 | -1.75% | 150,820 |
| Feb 28, 2025 | 82.30 | 84.06 | 82.00 | 83.91 | 1.80 | 2.19% | 90,047 |
| Feb 27, 2025 | 83.18 | 83.70 | 82.00 | 82.11 | -1.23 | -1.48% | 70,960 |
| Feb 26, 2025 | 83.19 | 85.10 | 82.52 | 83.34 | 0.35 | 0.42% | 58,600 |
| Feb 25, 2025 | 84.92 | 84.92 | 82.47 | 82.99 | -1.69 | -2.00% | 89,131 |
| Feb 24, 2025 | 86.13 | 87.78 | 84.67 | 84.68 | -1.39 | -1.61% | 87,008 |
| Feb 21, 2025 | 85.32 | 90.00 | 84.33 | 86.07 | 1.56 | 1.85% | 126,449 |
| Feb 20, 2025 | 82.71 | 84.85 | 81.04 | 84.51 | 2.98 | 3.66% | 124,720 |
| Feb 19, 2025 | 86.19 | 88.65 | 80.29 | 81.53 | -0.58 | -0.71% | 212,229 |
| Feb 18, 2025 | 82.60 | 82.81 | 81.56 | 82.11 | -0.21 | -0.26% | 136,500 |
| Feb 14, 2025 | 83.05 | 83.85 | 81.81 | 82.32 | -0.61 | -0.74% | 66,100 |
| Feb 13, 2025 | 81.30 | 82.99 | 80.27 | 82.93 | 1.92 | 2.37% | 85,949 |
| Feb 12, 2025 | 80.50 | 81.69 | 80.50 | 81.01 | -0.33 | -0.41% | 78,903 |
| Feb 11, 2025 | 81.30 | 82.34 | 80.92 | 81.34 | -0.98 | -1.19% | 48,000 |
| Feb 10, 2025 | 81.72 | 83.17 | 81.45 | 82.32 | 1.45 | 1.79% | 61,437 |
| Feb 7, 2025 | 81.08 | 81.86 | 79.75 | 80.87 | -0.29 | -0.36% | 70,900 |
| Feb 6, 2025 | 80.20 | 81.52 | 80.20 | 81.16 | 1.01 | 1.26% | 70,400 |
| Feb 5, 2025 | 80.60 | 81.66 | 79.47 | 80.15 | -0.10 | -0.12% | 81,224 |
| Feb 4, 2025 | 79.00 | 80.93 | 76.90 | 80.25 | 2.07 | 2.65% | 87,000 |
| Feb 3, 2025 | 78.99 | 79.89 | 77.20 | 78.18 | -2.92 | -3.60% | 91,500 |
| Jan 31, 2025 | 83.55 | 85.89 | 80.85 | 81.10 | -1.77 | -2.14% | 101,600 |
| Jan 30, 2025 | 84.50 | 85.72 | 82.67 | 82.87 | -0.38 | -0.46% | 102,400 |
| Jan 29, 2025 | 82.83 | 85.10 | 80.98 | 83.25 | 0.25 | 0.30% | 135,200 |
| Jan 28, 2025 | 80.58 | 84.12 | 80.58 | 83.00 | 2.10 | 2.60% | 103,300 |
| Jan 27, 2025 | 79.34 | 81.36 | 78.81 | 80.90 | -0.32 | -0.39% | 119,414 |
| Jan 24, 2025 | 80.30 | 81.68 | 79.95 | 81.22 | 0.31 | 0.38% | 145,552 |
| Jan 23, 2025 | 81.60 | 81.68 | 80.47 | 80.91 | -1.32 | -1.61% | 58,921 |
| Jan 22, 2025 | 82.81 | 84.55 | 81.95 | 82.23 | -0.20 | -0.24% | 60,913 |
| Jan 21, 2025 | 80.44 | 83.58 | 80.04 | 82.43 | 2.44 | 3.05% | 96,500 |
| Jan 17, 2025 | 80.92 | 80.92 | 78.81 | 79.99 | 0.27 | 0.34% | 55,633 |
| Jan 16, 2025 | 80.00 | 80.65 | 79.54 | 79.72 | -0.42 | -0.52% | 49,901 |
| Jan 15, 2025 | 80.58 | 80.80 | 78.64 | 80.14 | 1.91 | 2.44% | 81,300 |
| Jan 14, 2025 | 77.77 | 78.99 | 76.61 | 78.23 | 1.64 | 2.14% | 47,100 |
| Jan 13, 2025 | 76.37 | 76.96 | 75.40 | 76.59 | -0.75 | -0.97% | 43,948 |
| Jan 10, 2025 | 77.70 | 78.99 | 76.32 | 77.34 | -2.43 | -3.05% | 66,500 |
| Jan 8, 2025 | 78.01 | 80.21 | 77.34 | 79.77 | 1.10 | 1.40% | 130,000 |
| Jan 7, 2025 | 80.51 | 80.99 | 78.28 | 78.67 | -2.07 | -2.56% | 109,700 |
| Jan 6, 2025 | 81.75 | 83.84 | 80.66 | 80.74 | -0.43 | -0.53% | 38,618 |
| Jan 3, 2025 | 81.08 | 81.81 | 80.36 | 81.17 | 0.14 | 0.17% | 33,705 |
| Jan 2, 2025 | 82.38 | 83.23 | 78.41 | 81.03 | -1.44 | -1.75% | 87,300 |
| Dec 31, 2024 | 82.37 | 83.98 | 81.93 | 82.47 | 0.55 | 0.67% | 50,416 |
| Dec 30, 2024 | 80.39 | 82.79 | 79.04 | 81.92 | 0.47 | 0.58% | 69,819 |
| Dec 27, 2024 | 84.26 | 84.26 | 80.74 | 81.45 | -2.96 | -3.51% | 54,100 |
| Dec 26, 2024 | 83.60 | 84.53 | 83.35 | 84.41 | 0.73 | 0.87% | 35,320 |
| Dec 24, 2024 | 82.42 | 83.77 | 82.00 | 83.68 | 1.47 | 1.79% | 16,700 |
| Dec 23, 2024 | 83.69 | 84.00 | 81.74 | 82.21 | -1.57 | -1.87% | 58,218 |
| Dec 20, 2024 | 82.21 | 85.32 | 80.44 | 83.78 | -0.10 | -0.12% | 99,279 |
| Dec 19, 2024 | 84.92 | 85.68 | 83.42 | 83.88 | -0.35 | -0.42% | 96,924 |
| Dec 18, 2024 | 91.98 | 92.61 | 83.00 | 84.23 | -7.13 | -7.80% | 105,807 |
| Dec 17, 2024 | 87.39 | 91.50 | 86.97 | 91.36 | 4.03 | 4.61% | 106,200 |