5 DAY PERFORMANCE
-5.60%
1 MONTH PERFORMANCE
-14.28%
3 MONTH PERFORMANCE
-29.45%
6 MONTH PERFORMANCE
-39.64%
YEAR-TO-DATE PERFORMANCE
-30.62%
1 YEAR PERFORMANCE
-10.73%
Bel Fuse Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $64.96 | $62.50 (-3.79%) | $64.96 | $62.15 | 6,261 | $837.44 M |
| 04/17/2025 | $65.21 | $66.21 (1.53%) | $66.72 | $61.77 | 3,600 | $880.84 M |
| 04/16/2025 | $63.80 | $64.72 (1.44%) | $64.72 | $63.50 | 4,100 | $866.16 M |
| 04/15/2025 | $66.35 | $65.00 (-2.03%) | $66.35 | $65.00 | 3,900 | $870.05 M |
| 04/14/2025 | $66.49 | $66.95 (0.69%) | $67.63 | $65.00 | 6,200 | $882.47 M |
| 04/11/2025 | $65.75 | $65.75 (0%) | $65.75 | $65.75 | 2,000 | $866.79 M |
| 04/10/2025 | $65.70 | $63.68 (-3.07%) | $65.70 | $61.89 | 5,000 | $837.56 M |
| 04/09/2025 | $59.68 | $68.00 (13.94%) | $69.77 | $59.68 | 9,540 | $897.27 M |
| 04/08/2025 | $58.46 | $60.34 (3.22%) | $63.76 | $58.46 | 7,800 | $784.13 M |
| 04/07/2025 | $53.95 | $60.95 (12.97%) | $64.73 | $53.95 | 7,000 | $800.68 M |
| 04/04/2025 | $61.06 | $59.36 (-2.78%) | $61.06 | $57.85 | 8,100 | $762.93 M |
| 04/03/2025 | $70.04 | $63.99 (-8.64%) | $70.05 | $63.99 | 7,920 | $810.72 M |
| 04/02/2025 | $71.29 | $74.05 (3.87%) | $74.05 | $71.29 | 4,149 | $952.97 M |
| 04/01/2025 | $71.56 | $72.50 (1.31%) | $73.60 | $71.56 | 3,000 | $926.12 M |
| 03/31/2025 | $70.86 | $72.06 (1.69%) | $72.06 | $70.61 | 5,000 | $939.04 M |
| 03/28/2025 | $73.59 | $72.83 (-1.03%) | $73.84 | $72.83 | 2,900 | $930.76 M |
| 03/27/2025 | $74.28 | $75.30 (1.37%) | $75.55 | $74.20 | 4,400 | $969.65 M |
| 03/26/2025 | $76.50 | $74.58 (-2.51%) | $76.50 | $74.58 | 3,817 | $970.53 M |
| 03/25/2025 | $76.94 | $75.51 (-1.86%) | $76.94 | $75.51 | 2,533 | $971.53 M |
| 03/24/2025 | $74.50 | $75.64 (1.53%) | $76.21 | $74.00 | 4,834 | $968.02 M |
| 03/21/2025 | $73.09 | $72.91 (-0.25%) | $73.48 | $72.87 | 10,400 | $922.61 M |
| 03/20/2025 | $73.52 | $74.50 (1.33%) | $76.25 | $73.52 | 2,834 | $939.80 M |
| 03/19/2025 | $74.02 | $75.60 (2.13%) | $75.60 | $73.40 | 3,646 | $966.89 M |
| 03/18/2025 | $73.71 | $73.29 (-0.57%) | $73.91 | $72.67 | 3,210 | $930.39 M |
| 03/17/2025 | $75.23 | $74.48 (-1%) | $75.23 | $74.48 | 1,600 | $943.69 M |
| 03/14/2025 | $75.11 | $76.29 (1.57%) | $76.29 | $75.01 | 2,800 | $958.24 M |
| 03/13/2025 | $76.56 | $73.72 (-3.71%) | $76.56 | $73.72 | 4,700 | $932.27 M |
| 03/12/2025 | $77.20 | $77.06 (-0.18%) | $77.39 | $75.26 | 8,628 | $963.38 M |
| 03/11/2025 | $77.09 | $76.35 (-0.96%) | $77.60 | $74.79 | 6,100 | $967.02 M |
| 03/10/2025 | $78.79 | $77.04 (-2.22%) | $78.98 | $76.77 | 7,800 | $987.21 M |
| 03/07/2025 | $78.31 | $78.89 (0.74%) | $78.89 | $77.35 | 4,543 | $1.01 B |
| 03/06/2025 | $77.30 | $77.84 (0.7%) | $77.88 | $77.00 | 2,700 | $994.24 M |
| 03/05/2025 | $79.30 | $78.28 (-1.29%) | $79.67 | $77.62 | 7,024 | $1.00 B |
| 03/04/2025 | $79.00 | $79.50 (0.63%) | $80.80 | $78.61 | 12,600 | $1.01 B |
| 03/03/2025 | $82.00 | $80.01 (-2.43%) | $83.51 | $80.01 | 5,323 | $1.03 B |
| 02/28/2025 | $83.14 | $81.51 (-1.96%) | $83.14 | $80.54 | 20,300 | $178.22 M |
| 02/27/2025 | $86.19 | $84.14 (-2.38%) | $86.20 | $83.46 | 4,300 | $174.40 M |
| 02/26/2025 | $84.20 | $85.79 (1.89%) | $85.79 | $83.63 | 5,944 | $177.01 M |
| 02/25/2025 | $83.85 | $82.79 (-1.26%) | $84.47 | $82.79 | 10,300 | $176.27 M |
| 02/24/2025 | $84.93 | $84.24 (-0.81%) | $87.03 | $84.24 | 10,000 | $1.06 B |
| 02/21/2025 | $84.14 | $84.64 (0.59%) | $89.66 | $83.41 | 13,000 | $1.08 B |
| 02/20/2025 | $81.98 | $83.51 (1.87%) | $85.00 | $81.98 | 12,026 | $1.06 B |
| 02/19/2025 | $83.00 | $82.14 (-1.04%) | $88.00 | $82.14 | 9,746 | $1.02 B |
| 02/18/2025 | $81.75 | $83.89 (2.62%) | $83.89 | $81.25 | 7,700 | $1.03 B |
| 02/14/2025 | $81.16 | $81.16 (0%) | $81.65 | $81.16 | 4,029 | $1.03 B |
| 02/13/2025 | $80.44 | $81.90 (1.82%) | $81.90 | $80.40 | 2,934 | $1.04 B |
| 02/12/2025 | $80.00 | $80.57 (0.71%) | $81.50 | $80.00 | 12,400 | $1.02 B |
| 02/11/2025 | $81.75 | $80.58 (-1.43%) | $81.75 | $80.55 | 3,700 | $1.02 B |
| 02/10/2025 | $81.11 | $82.33 (1.5%) | $83.10 | $81.11 | 8,147 | $1.03 B |
| 02/07/2025 | $81.89 | $81.91 (0.02%) | $82.58 | $80.51 | 6,246 | $1.01 B |
| 02/06/2025 | $82.44 | $82.44 (0%) | $82.44 | $82.44 | 1,006 | $1.02 B |
| 02/05/2025 | $82.98 | $83.49 (0.61%) | $83.49 | $82.93 | 5,844 | $1.01 B |
| 02/04/2025 | $80.90 | $83.55 (3.28%) | $84.03 | $80.00 | 4,224 | $1.01 B |
| 02/03/2025 | $81.11 | $81.27 (0.2%) | $81.92 | $80.15 | 7,928 | $981.16 M |
| 01/31/2025 | $90.37 | $82.61 (-8.59%) | $90.37 | $82.38 | 17,484 | $1.02 B |
| 01/30/2025 | $88.00 | $89.82 (2.07%) | $89.82 | $88.00 | 17,800 | $1.04 B |
| 01/29/2025 | $88.00 | $87.49 (-0.58%) | $88.00 | $87.30 | 6,700 | $1.04 B |
| 01/28/2025 | $86.65 | $86.69 (0.05%) | $87.25 | $86.15 | 16,700 | $1.04 B |
| 01/27/2025 | $86.17 | $86.01 (-0.19%) | $86.62 | $82.80 | 11,900 | $1.02 B |
| 01/24/2025 | $87.10 | $87.30 (0.23%) | $88.00 | $86.87 | 18,000 | $1.02 B |
| 01/23/2025 | $87.62 | $87.80 (0.21%) | $88.41 | $87.39 | 4,936 | $1.02 B |
| 01/22/2025 | $87.77 | $88.59 (0.93%) | $90.40 | $87.77 | 16,019 | $1.03 B |
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.
