Bel Fuse Inc. (BELFA)
NASDAQ: BELFA · Real-Time Price · USD
119.88
+0.19 (0.16%)
At close: Sep 26, 2025, 4:00 PM EDT
119.02
-0.86 (-0.72%)
After-hours: Sep 26, 2025, 4:10 PM EDT
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 119.24 | 119.89 | 119.02 | 119.02 | 119.02 | -0.56% | 3,822 |
| Sep 25, 2025 | 119.00 | 121.13 | 118.81 | 119.69 | 119.69 | 0.39% | 7,617 |
| Sep 24, 2025 | 122.84 | 122.84 | 119.22 | 119.22 | 119.22 | -2.01% | 11,864 |
| Sep 23, 2025 | 124.35 | 124.35 | 121.67 | 121.67 | 121.67 | -0.68% | 3,311 |
| Sep 22, 2025 | 117.61 | 123.00 | 117.61 | 122.50 | 122.50 | 3.72% | 5,188 |
| Sep 19, 2025 | 124.63 | 124.63 | 117.62 | 118.11 | 118.11 | -5.49% | 20,587 |
| Sep 18, 2025 | 124.55 | 126.50 | 124.55 | 124.97 | 124.97 | 1.92% | 13,821 |
| Sep 17, 2025 | 125.70 | 125.70 | 122.61 | 122.61 | 122.61 | -1.59% | 9,325 |
| Sep 16, 2025 | 122.95 | 124.59 | 122.95 | 124.59 | 124.59 | 2.36% | 2,935 |
| Sep 15, 2025 | 119.27 | 121.72 | 119.27 | 121.72 | 121.72 | 2.96% | 3,377 |
| Sep 12, 2025 | 119.50 | 119.50 | 118.22 | 118.22 | 118.22 | -5.26% | 2,172 |
| Sep 11, 2025 | 118.00 | 126.80 | 118.00 | 124.78 | 124.78 | 5.75% | 15,719 |
| Sep 10, 2025 | 118.08 | 118.25 | 117.67 | 118.00 | 118.00 | -0.78% | 13,707 |
| Sep 9, 2025 | 117.27 | 119.69 | 117.11 | 118.93 | 118.93 | 2.03% | 8,266 |
| Sep 8, 2025 | 118.22 | 118.22 | 116.56 | 116.56 | 116.56 | -0.86% | 5,745 |
| Sep 5, 2025 | 119.00 | 119.65 | 116.00 | 117.58 | 117.58 | -0.85% | 14,981 |
| Sep 4, 2025 | 118.70 | 120.74 | 118.35 | 118.58 | 118.58 | 1.09% | 40,007 |
| Sep 3, 2025 | 117.01 | 118.91 | 117.01 | 117.30 | 117.30 | 1.31% | 8,984 |
| Sep 2, 2025 | 110.67 | 116.00 | 110.67 | 115.78 | 115.78 | 1.18% | 9,770 |
| Aug 29, 2025 | 114.39 | 115.13 | 113.00 | 114.43 | 114.43 | -0.69% | 6,134 |
| Aug 28, 2025 | 117.90 | 117.90 | 114.34 | 115.23 | 115.23 | -2.59% | 3,170 |
| Aug 27, 2025 | 118.00 | 119.04 | 117.90 | 118.29 | 118.29 | 0.46% | 16,426 |
| Aug 26, 2025 | 117.81 | 118.55 | 117.11 | 117.75 | 117.75 | 0.56% | 12,884 |
| Aug 25, 2025 | 114.61 | 117.45 | 114.61 | 117.09 | 117.09 | 2.69% | 3,105 |
| Aug 22, 2025 | 111.00 | 115.00 | 111.00 | 114.02 | 114.02 | 4.51% | 13,723 |
| Aug 21, 2025 | 108.03 | 109.70 | 108.03 | 109.10 | 109.10 | 0.96% | 2,502 |
| Aug 20, 2025 | 108.00 | 108.06 | 108.00 | 108.06 | 108.06 | 0.11% | 3,048 |
| Aug 19, 2025 | 112.00 | 112.00 | 107.51 | 107.94 | 107.94 | -3.63% | 8,084 |
| Aug 18, 2025 | 112.00 | 112.30 | 112.00 | 112.01 | 112.01 | -0.28% | 4,357 |
| Aug 15, 2025 | 114.03 | 114.03 | 112.00 | 112.32 | 112.32 | -1.18% | 3,987 |
| Aug 14, 2025 | 114.90 | 114.90 | 112.90 | 113.66 | 113.66 | -2.57% | 7,003 |
| Aug 13, 2025 | 118.79 | 118.79 | 116.30 | 116.66 | 116.66 | -0.60% | 5,926 |
| Aug 12, 2025 | 115.46 | 118.27 | 115.46 | 117.36 | 117.36 | 5.08% | 7,535 |
| Aug 11, 2025 | 115.88 | 116.61 | 111.35 | 111.69 | 111.69 | -3.62% | 7,407 |
| Aug 8, 2025 | 119.29 | 119.30 | 115.88 | 115.88 | 115.88 | -1.04% | 6,418 |
| Aug 7, 2025 | 118.48 | 118.48 | 117.10 | 117.10 | 117.10 | 0.31% | 2,375 |
| Aug 6, 2025 | 116.82 | 116.88 | 115.97 | 116.74 | 116.74 | -1.27% | 2,694 |
| Aug 5, 2025 | 115.93 | 119.00 | 115.93 | 118.24 | 118.24 | 1.88% | 11,626 |
| Aug 4, 2025 | 115.53 | 116.06 | 115.53 | 116.06 | 116.06 | 4.00% | 2,487 |
| Aug 1, 2025 | 111.24 | 112.77 | 111.24 | 111.60 | 111.60 | -2.56% | 4,358 |
| Jul 31, 2025 | 110.48 | 116.19 | 110.48 | 114.53 | 114.53 | 3.08% | 7,789 |
| Jul 30, 2025 | 115.00 | 117.23 | 109.81 | 111.11 | 111.11 | -4.05% | 9,897 |
| Jul 29, 2025 | 113.63 | 116.27 | 113.63 | 115.80 | 115.80 | 1.91% | 11,333 |
| Jul 28, 2025 | 110.25 | 114.50 | 105.98 | 113.63 | 113.63 | 3.42% | 26,364 |
| Jul 25, 2025 | 94.15 | 111.56 | 94.15 | 109.87 | 109.87 | 20.21% | 15,196 |
| Jul 24, 2025 | 94.33 | 95.60 | 91.40 | 91.40 | 91.40 | -3.14% | 3,442 |
| Jul 23, 2025 | 95.26 | 95.83 | 94.36 | 94.36 | 94.36 | 0.38% | 7,027 |
| Jul 22, 2025 | 93.30 | 94.67 | 91.00 | 94.00 | 94.00 | 2.34% | 5,366 |
| Jul 21, 2025 | 90.54 | 92.61 | 90.54 | 91.85 | 91.85 | 0.93% | 3,146 |
| Jul 18, 2025 | 92.14 | 92.14 | 89.55 | 91.00 | 91.00 | -0.54% | 6,199 |