Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	98.93	105.35	98.90	101.32	101.32	2.58%	199,916
Jul 16, 2025	98.25	99.26	95.45	98.77	98.77	0.54%	154,369
Jul 15, 2025	102.72	103.84	98.16	98.24	98.24	-3.36%	131,954
Jul 14, 2025	100.69	101.95	99.04	101.66	101.59	0.51%	103,088
Jul 11, 2025	101.49	102.95	100.72	101.14	101.07	-1.13%	117,297
Jul 10, 2025	102.23	103.72	100.96	102.30	102.23	0.06%	112,973
Jul 9, 2025	101.21	102.77	100.81	102.24	102.17	1.03%	100,910
Jul 8, 2025	100.16	101.45	99.97	101.20	101.13	1.94%	245,851
Jul 7, 2025	99.26	100.56	97.15	99.27	99.20	-0.83%	197,883
Jul 3, 2025	99.35	100.52	98.02	100.10	100.03	1.29%	105,544
Jul 2, 2025	96.13	99.73	95.52	98.83	98.76	3.47%	161,564
Jul 1, 2025	97.24	98.33	95.51	95.52	95.45	-2.22%	260,766
Jun 30, 2025	97.14	98.55	96.08	97.69	97.62	1.68%	211,791
Jun 27, 2025	94.47	96.32	92.30	96.08	96.01	2.35%	334,476
Jun 26, 2025	91.72	94.06	90.75	93.87	93.80	2.50%	140,473
Jun 25, 2025	92.71	92.71	90.52	91.58	91.52	-0.97%	136,728
Jun 24, 2025	93.85	95.00	90.57	92.48	92.41	-0.89%	154,541
Jun 23, 2025	89.62	93.41	89.59	93.31	93.24	3.09%	163,925
Jun 20, 2025	90.43	91.17	87.73	90.51	90.45	1.51%	239,248
Jun 18, 2025	87.57	90.33	86.99	89.16	89.10	2.07%	98,603
Jun 17, 2025	88.18	91.61	85.18	87.35	87.29	-1.54%	216,120
Jun 16, 2025	86.98	89.08	86.10	88.72	88.66	2.97%	148,769
Jun 13, 2025	84.88	86.27	83.93	86.16	86.10	-0.27%	269,397
Jun 12, 2025	82.17	86.66	82.17	86.40	86.33	4.03%	154,474
Jun 11, 2025	79.63	83.98	79.60	83.05	82.99	4.37%	219,552
Jun 10, 2025	79.21	80.11	78.35	79.57	79.51	2.39%	141,302
Jun 9, 2025	77.40	78.45	74.61	77.71	77.66	1.34%	181,015
Jun 6, 2025	75.37	76.98	75.34	76.68	76.63	3.47%	106,308
Jun 5, 2025	73.50	74.42	71.44	74.11	74.06	0.54%	144,856
Jun 4, 2025	72.94	74.60	72.13	73.71	73.66	0.66%	166,927
Jun 3, 2025	71.90	74.41	71.12	73.23	73.18	2.49%	67,978