5 DAY PERFORMANCE
+5.31%
1 MONTH PERFORMANCE
+12.86%
3 MONTH PERFORMANCE
+51.46%
6 MONTH PERFORMANCE
+9.15%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
+11.52%
Bel Fuse Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $95.26 | $93.86 (-1.47%) | $95.83 | $93.86 | 452 | $1.35 B |
| 07/22/2025 | $93.30 | $94.00 (0.75%) | $94.67 | $91.00 | 5.40 K | $1.33 B |
| 07/21/2025 | $90.54 | $91.85 (1.45%) | $92.61 | $90.54 | 3.15 K | $1.30 B |
| 07/18/2025 | $92.14 | $91.00 (-1.24%) | $92.14 | $89.55 | 6.20 K | $1.28 B |
| 07/17/2025 | $94.07 | $91.49 (-2.74%) | $94.07 | $91.31 | 5.30 K | $1.27 B |
| 07/16/2025 | $88.39 | $89.38 (1.12%) | $89.38 | $87.90 | 3.83 K | $1.24 B |
| 07/15/2025 | $92.43 | $89.16 (-3.54%) | $92.65 | $89.16 | 4.20 K | $1.24 B |
| 07/14/2025 | $91.09 | $91.62 (0.58%) | $91.79 | $89.79 | 8.25 K | $1.28 B |
| 07/11/2025 | $92.37 | $92.00 (-0.4%) | $92.37 | $92.00 | 1.60 K | $1.27 B |
| 07/10/2025 | $93.00 | $94.00 (1.08%) | $94.00 | $92.46 | 2.70 K | $1.29 B |
| 07/09/2025 | $93.39 | $93.75 (0.39%) | $93.75 | $93.36 | 2.30 K | $1.29 B |
| 07/08/2025 | $92.91 | $93.30 (0.42%) | $93.62 | $92.91 | 5.30 K | $1.27 B |
| 07/07/2025 | $93.50 | $90.45 (-3.26%) | $93.50 | $90.31 | 4.92 K | $1.25 B |
| 07/03/2025 | $91.48 | $93.44 (2.14%) | $93.65 | $90.66 | 8.50 K | $1.26 B |
| 07/02/2025 | $89.38 | $89.54 (0.18%) | $90.75 | $87.67 | 11.21 K | $1.24 B |
| 07/01/2025 | $88.81 | $88.60 (-0.24%) | $90.39 | $88.60 | 5.90 K | $1.20 B |
| 06/30/2025 | $89.35 | $89.85 (0.56%) | $90.28 | $89.21 | 5.90 K | $1.23 B |
| 06/27/2025 | $85.00 | $88.40 (4%) | $88.97 | $85.00 | 38.30 K | $1.21 B |
| 06/26/2025 | $84.00 | $84.59 (0.7%) | $84.59 | $84.00 | 2.50 K | $1.18 B |
| 06/25/2025 | $83.02 | $82.62 (-0.48%) | $84.14 | $82.62 | 9.51 K | $1.15 B |
| 06/24/2025 | $86.00 | $83.11 (-3.36%) | $86.00 | $82.91 | 5.20 K | $1.16 B |
| 06/23/2025 | $82.25 | $84.91 (3.23%) | $85.09 | $81.82 | 11.00 K | $1.17 B |
| 06/20/2025 | $82.15 | $80.50 (-2.01%) | $82.15 | $78.91 | 10.30 K | $1.14 B |
| 06/18/2025 | $80.01 | $81.35 (1.67%) | $82.00 | $80.01 | 3.00 K | $1.12 B |
| 06/17/2025 | $80.04 | $79.76 (-0.35%) | $80.04 | $78.85 | 5.42 K | $1.10 B |
| 06/16/2025 | $79.99 | $81.41 (1.78%) | $81.78 | $79.99 | 8.50 K | $1.12 B |
| 06/13/2025 | $77.74 | $78.27 (0.68%) | $78.70 | $76.92 | 11.10 K | $1.08 B |
| 06/12/2025 | $76.36 | $79.78 (4.48%) | $80.39 | $76.03 | 63.54 K | $1.09 B |
| 06/11/2025 | $70.10 | $76.00 (8.42%) | $76.12 | $69.50 | 39.70 K | $1.04 B |
| 06/10/2025 | $68.80 | $69.56 (1.1%) | $70.30 | $68.55 | 19.90 K | $1.00 B |
| 06/09/2025 | $67.53 | $68.80 (1.88%) | $69.17 | $67.53 | 4.83 K | $976.97 M |
| 06/06/2025 | $67.50 | $67.09 (-0.61%) | $67.50 | $66.50 | 11.44 K | $964.02 M |
| 06/05/2025 | $65.80 | $66.05 (0.38%) | $67.68 | $65.80 | 6.80 K | $931.71 M |
| 06/04/2025 | $65.16 | $65.91 (1.15%) | $65.99 | $64.61 | 6.61 K | $926.68 M |
| 06/03/2025 | $65.39 | $65.45 (0.09%) | $66.46 | $65.25 | 7.60 K | $920.65 M |
| 06/02/2025 | $62.79 | $63.49 (1.11%) | $64.04 | $62.78 | 15.50 K | $898.27 M |
| 05/30/2025 | $64.11 | $63.51 (-0.94%) | $64.72 | $63.51 | 5.90 K | $927.81 M |
| 05/29/2025 | $64.74 | $66.10 (2.1%) | $66.10 | $64.74 | 3.63 K | $924.67 M |
| 05/28/2025 | $65.36 | $65.06 (-0.46%) | $65.56 | $64.93 | 4.90 K | $910.46 M |
| 05/27/2025 | $65.83 | $65.83 (0%) | $65.83 | $65.83 | 1.80 K | $929.20 M |
| 05/23/2025 | $63.01 | $64.43 (2.25%) | $64.43 | $63.01 | 4.44 K | $911.22 M |
| 05/22/2025 | $65.80 | $65.50 (-0.46%) | $66.00 | $64.32 | 4.20 K | $911.85 M |
| 05/21/2025 | $66.15 | $65.48 (-1.01%) | $66.15 | $64.50 | 5.60 K | $921.90 M |
| 05/20/2025 | $67.88 | $67.48 (-0.59%) | $68.27 | $66.87 | 4.32 K | $942.40 M |
| 05/19/2025 | $68.42 | $67.74 (-0.99%) | $68.42 | $67.74 | 2.60 K | $949.44 M |
| 05/16/2025 | $71.94 | $69.31 (-3.66%) | $71.94 | $69.31 | 2.90 K | $957.86 M |
| 05/15/2025 | $72.27 | $71.89 (-0.53%) | $72.50 | $71.86 | 2.40 K | $976.72 M |
| 05/14/2025 | $72.65 | $71.85 (-1.1%) | $72.65 | $71.85 | 2.90 K | $980.11 M |
| 05/13/2025 | $72.00 | $72.65 (0.9%) | $72.77 | $71.92 | 3.40 K | $1.01 B |
| 05/12/2025 | $67.42 | $71.14 (5.52%) | $71.14 | $67.42 | 5.40 K | $984.26 M |
| 05/09/2025 | $65.24 | $64.81 (-0.66%) | $65.24 | $64.70 | 4.40 K | $913.98 M |
| 05/08/2025 | $63.09 | $65.25 (3.42%) | $66.24 | $63.09 | 5.03 K | $927.81 M |
| 05/07/2025 | $63.59 | $62.79 (-1.26%) | $64.32 | $62.00 | 3.92 K | $882.81 M |
| 05/06/2025 | $62.67 | $63.00 (0.53%) | $63.54 | $62.01 | 3.80 K | $877.65 M |
| 05/05/2025 | $63.92 | $63.74 (-0.28%) | $63.92 | $63.74 | 2.20 K | $866.97 M |
| 05/02/2025 | $63.20 | $64.10 (1.42%) | $64.71 | $63.20 | 1.94 K | $862.56 M |
| 05/01/2025 | $61.70 | $62.80 (1.78%) | $63.42 | $61.70 | 5.50 K | $843.08 M |
| 04/30/2025 | $62.01 | $61.40 (-0.98%) | $62.93 | $60.97 | 6.80 K | $826.86 M |
| 04/29/2025 | $64.80 | $64.80 (0%) | $64.80 | $64.80 | 1.33 K | $837.79 M |
| 04/28/2025 | $65.03 | $64.50 (-0.82%) | $65.03 | $64.50 | 1.71 K | $838.77 M |
| 04/25/2025 | $59.91 | $66.60 (11.17%) | $66.69 | $59.91 | 6.50 K | $893.26 M |
| 04/24/2025 | $64.40 | $66.40 (3.11%) | $66.40 | $63.60 | 4.12 K | $880.09 M |
| 04/23/2025 | $64.90 | $63.27 (-2.51%) | $68.39 | $62.95 | 6.60 K | $852.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
