Bel Fuse Inc.
79.12
0.96 (1.23%)
At close: Jan 15, 2025, 10:22 AM

BELFB Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 77.77 78.99 76.61 78.23 1.64 2.14% 47,063
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
Dec 16, 2024 85.99 87.87 84.51 87.33 1.82 2.13% 86,826
Dec 13, 2024 83.38 86.50 81.65 85.51 1.78 2.13% 80,800
Dec 12, 2024 82.97 84.17 82.31 83.73 0.17 0.20% 40,100
Dec 11, 2024 85.31 85.31 83.19 83.56 -0.56 -0.67% 57,931
Dec 10, 2024 83.59 85.27 82.10 84.12 0.08 0.10% 52,200
Dec 9, 2024 84.89 84.89 83.12 84.04 0.07 0.08% 26,944
Dec 6, 2024 84.28 84.97 82.90 83.97 0.02 0.02% 55,600
Dec 5, 2024 84.51 84.51 83.00 83.95 -0.92 -1.08% 48,900
Dec 4, 2024 85.00 86.71 83.44 84.87 0.43 0.51% 82,919
Dec 3, 2024 82.33 84.44 80.75 84.44 2.09 2.54% 60,800
Dec 2, 2024 80.48 82.53 79.34 82.35 2.17 2.71% 45,100
Nov 29, 2024 79.69 80.82 79.34 80.18 1.23 1.56% 29,429
Nov 27, 2024 79.63 79.96 78.39 78.95 -0.75 -0.94% 61,031
Nov 26, 2024 80.28 80.43 78.83 79.70 -1.05 -1.30% 67,100
Nov 25, 2024 79.77 82.20 79.50 80.75 1.34 1.69% 59,114
Nov 22, 2024 77.78 79.86 77.48 79.41 2.26 2.93% 68,131
Nov 21, 2024 75.56 77.72 74.85 77.15 1.82 2.42% 60,000
Nov 20, 2024 73.50 75.33 73.31 75.33 1.56 2.11% 69,700
Nov 19, 2024 72.00 73.86 71.00 73.77 0.98 1.35% 72,540
Nov 18, 2024 74.56 75.68 72.63 72.79 -1.77 -2.37% 77,139
Nov 15, 2024 76.32 76.32 74.16 74.56 -1.61 -2.11% 53,201
Nov 14, 2024 77.07 77.21 74.86 76.17 -0.31 -0.41% 49,343
Nov 13, 2024 80.58 80.58 76.35 76.48 -3.38 -4.23% 51,713
Nov 12, 2024 81.75 82.14 79.53 79.86 -2.09 -2.55% 49,600
Nov 11, 2024 82.47 82.47 80.68 81.95 0.17 0.21% 46,200
Nov 8, 2024 80.93 82.40 80.43 81.78 1.15 1.43% 38,423
Nov 7, 2024 81.60 82.09 80.53 80.63 -0.97 -1.19% 50,500
Nov 6, 2024 79.60 82.95 78.73 81.60 6.85 9.16% 139,000
Nov 5, 2024 73.79 75.35 73.63 74.75 0.95 1.29% 55,500
Nov 4, 2024 73.76 75.31 73.50 73.80 -0.35 -0.47% 84,700
Nov 1, 2024 75.68 77.00 73.62 74.15 -1.27 -1.68% 122,700
Oct 31, 2024 76.70 76.70 74.93 75.42 -1.48 -1.92% 146,700

Create Price Alert on BELFB

Your price alert will notify you when the stock price is above 79.12.

Add to Watchlist