Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
142.51
-0.22 (-0.15%)
At close: Sep 26, 2025, 4:00 PM EDT
142.84
+0.34 (0.24%)
After-hours: Sep 26, 2025, 4:28 PM EDT
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 142.64 | 149.43 | 140.20 | 142.84 | 142.84 | 0.08% | 94,544 |
| Sep 25, 2025 | 140.57 | 143.86 | 139.09 | 142.72 | 142.72 | 0.32% | 94,954 |
| Sep 24, 2025 | 147.76 | 149.31 | 141.97 | 142.27 | 142.27 | -3.08% | 92,041 |
| Sep 23, 2025 | 146.30 | 150.20 | 144.90 | 146.79 | 146.79 | 0.19% | 104,716 |
| Sep 22, 2025 | 141.94 | 147.71 | 141.43 | 146.51 | 146.51 | 3.12% | 126,557 |
| Sep 19, 2025 | 151.13 | 151.93 | 141.51 | 142.08 | 142.08 | -5.89% | 242,632 |
| Sep 18, 2025 | 146.45 | 152.45 | 146.45 | 150.97 | 150.97 | 4.41% | 128,783 |
| Sep 17, 2025 | 147.67 | 148.20 | 144.42 | 144.60 | 144.60 | -2.81% | 64,801 |
| Sep 16, 2025 | 146.77 | 149.41 | 145.88 | 148.78 | 148.78 | 2.00% | 105,564 |
| Sep 15, 2025 | 142.78 | 146.23 | 141.95 | 145.86 | 145.86 | 2.91% | 75,066 |
| Sep 12, 2025 | 147.50 | 148.70 | 141.20 | 141.73 | 141.73 | -4.44% | 62,130 |
| Sep 11, 2025 | 146.79 | 150.67 | 146.13 | 148.32 | 148.32 | 1.81% | 134,965 |
| Sep 10, 2025 | 142.87 | 146.00 | 142.87 | 145.68 | 145.68 | 1.77% | 84,737 |
| Sep 9, 2025 | 140.37 | 144.11 | 138.85 | 143.15 | 143.15 | 1.16% | 74,586 |
| Sep 8, 2025 | 144.92 | 145.74 | 141.23 | 141.51 | 141.51 | -1.65% | 71,632 |
| Sep 5, 2025 | 144.22 | 145.79 | 140.61 | 143.88 | 143.88 | 0.57% | 171,971 |
| 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% | 164,159 |
| 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% | 150,055 |
| 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% | 91,074 |
| 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% | 131,187 |
| Aug 12, 2025 | 129.51 | 135.27 | 126.05 | 134.66 | 134.66 | 5.02% | 196,652 |
| Aug 11, 2025 | 132.34 | 133.04 | 127.01 | 128.22 | 128.22 | -3.29% | 147,771 |
| Aug 8, 2025 | 133.83 | 136.10 | 132.58 | 132.58 | 132.58 | -0.02% | 156,473 |
| Aug 7, 2025 | 132.93 | 134.45 | 131.91 | 132.61 | 132.61 | 1.15% | 100,299 |
| Aug 6, 2025 | 131.58 | 132.40 | 129.59 | 131.10 | 131.10 | -0.46% | 65,798 |
| 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% | 201,469 |
| Jul 31, 2025 | 127.07 | 131.10 | 126.00 | 130.04 | 130.04 | 3.28% | 210,792 |
| Jul 30, 2025 | 130.70 | 131.68 | 124.63 | 125.91 | 125.91 | -3.51% | 186,454 |
| 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% | 177,863 |
| 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 |