-
5 DAY PERFORMANCE
+5.28% -
1 MONTH PERFORMANCE
-6.86% -
3 MONTH PERFORMANCE
+13.86% -
6 MONTH PERFORMANCE
+27.63% -
YEAR-TO-DATE PERFORMANCE
+49.20% -
1 YEAR PERFORMANCE
+77.90%
Bel Fuse Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $94.96 | $95.98 (1.07%) | $96.55 | $94.83 | 8,851 | $986.37 M |
| 11/21/2024 | $96.00 | $94.05 (-2.03%) | $96.19 | $92.57 | 13,900 | $968.23 M |
| 11/20/2024 | $91.98 | $94.20 (2.41%) | $95.14 | $91.61 | 10,113 | $945.39 M |
| 11/19/2024 | $89.05 | $91.81 (3.1%) | $92.23 | $88.72 | 16,508 | $925.81 M |
| 11/18/2024 | $92.01 | $90.01 (-2.17%) | $92.01 | $89.84 | 6,500 | $913.51 M |
| 11/15/2024 | $92.89 | $91.60 (-1.39%) | $93.22 | $91.00 | 9,200 | $935.73 M |
| 11/14/2024 | $93.89 | $92.72 (-1.25%) | $93.99 | $91.83 | 28,302 | $955.93 M |
| 11/13/2024 | $98.76 | $93.84 (-4.98%) | $98.76 | $93.68 | 13,502 | $959.82 M |
| 11/12/2024 | $100.70 | $98.77 (-1.92%) | $101.84 | $98.53 | 17,900 | $1.00 B |
| 11/11/2024 | $103.35 | $102.66 (-0.67%) | $103.40 | $101.92 | 10,130 | $1.03 B |
| 11/08/2024 | $103.74 | $103.25 (-0.47%) | $104.73 | $102.85 | 13,700 | $1.00 B |
| 11/07/2024 | $102.53 | $102.21 (-0.31%) | $104.08 | $101.75 | 9,432 | $987.53 M |
| 11/06/2024 | $100.93 | $103.00 (2.05%) | $106.93 | $100.93 | 34,500 | $999.41 M |
| 11/05/2024 | $97.70 | $98.29 (0.6%) | $99.36 | $97.65 | 12,655 | $915.52 M |
| 11/04/2024 | $97.97 | $98.01 (0.04%) | $98.73 | $97.08 | 10,431 | $903.88 M |
| 11/01/2024 | $100.40 | $98.96 (-1.43%) | $101.00 | $97.00 | 14,413 | $908.17 M |
| 10/31/2024 | $101.05 | $101.35 (0.3%) | $101.38 | $100.30 | 5,303 | $923.72 M |
| 10/30/2024 | $102.54 | $101.97 (-0.56%) | $103.43 | $101.97 | 9,913 | $941.85 M |
| 10/29/2024 | $99.88 | $102.14 (2.26%) | $102.69 | $99.88 | 7,900 | $948.34 M |
| 10/28/2024 | $101.41 | $102.28 (0.86%) | $102.67 | $101.41 | 3,935 | $943.32 M |
| 10/25/2024 | $103.31 | $103.35 (0.04%) | $104.55 | $103.31 | 7,923 | $961.94 M |
| 10/24/2024 | $100.96 | $103.19 (2.21%) | $105.46 | $99.86 | 14,551 | $961.69 M |
| 10/23/2024 | $102.00 | $101.96 (-0.04%) | $103.07 | $100.93 | 14,500 | $966.34 M |
| 10/22/2024 | $103.35 | $103.54 (0.18%) | $104.37 | $102.72 | 11,500 | $994.76 M |
| 10/21/2024 | $105.16 | $103.99 (-1.11%) | $105.16 | $102.83 | 12,000 | $1.02 B |
| 10/18/2024 | $104.47 | $104.87 (0.38%) | $105.08 | $102.92 | 11,520 | $1.02 B |
| 10/17/2024 | $105.18 | $104.90 (-0.27%) | $105.39 | $103.91 | 12,808 | $1.04 B |
| 10/16/2024 | $103.13 | $105.00 (1.81%) | $105.55 | $103.13 | 11,913 | $1.04 B |
| 10/15/2024 | $105.39 | $102.87 (-2.39%) | $105.60 | $102.87 | 17,801 | $1.02 B |
| 10/14/2024 | $103.00 | $104.43 (1.39%) | $104.62 | $103.00 | 16,136 | $1.04 B |
| 10/11/2024 | $101.75 | $103.55 (1.77%) | $104.38 | $101.74 | 12,300 | $1.02 B |
| 10/10/2024 | $102.00 | $100.85 (-1.13%) | $102.00 | $100.85 | 3,615 | $990.47 M |
| 10/09/2024 | $101.28 | $101.97 (0.68%) | $104.00 | $101.20 | 12,834 | $997.45 M |
| 10/08/2024 | $100.29 | $101.20 (0.91%) | $101.33 | $100.29 | 4,900 | $990.35 M |
| 10/07/2024 | $100.00 | $100.29 (0.29%) | $100.29 | $99.69 | 5,100 | $973.82 M |
| 10/04/2024 | $101.95 | $100.30 (-1.62%) | $102.50 | $100.30 | 12,745 | $988.39 M |
| 10/03/2024 | $103.68 | $101.00 (-2.58%) | $103.68 | $101.00 | 16,512 | $985.57 M |
| 10/02/2024 | $103.46 | $103.73 (0.26%) | $104.97 | $102.80 | 13,327 | $982.39 M |
| 10/01/2024 | $99.37 | $102.50 (3.15%) | $103.00 | $98.20 | 13,126 | $985.94 M |
| 09/30/2024 | $97.65 | $99.43 (1.82%) | $99.43 | $97.21 | 19,926 | $961.57 M |
| 09/27/2024 | $100.36 | $98.47 (-1.88%) | $100.36 | $97.58 | 15,541 | $948.83 M |
| 09/26/2024 | $100.28 | $100.50 (0.22%) | $101.86 | $100.16 | 6,818 | $964.75 M |
| 09/25/2024 | $98.85 | $99.89 (1.05%) | $99.93 | $98.32 | 10,900 | $946.99 M |
| 09/24/2024 | $99.62 | $99.94 (0.32%) | $101.39 | $97.90 | 17,541 | $961.08 M |
| 09/23/2024 | $101.00 | $100.50 (-0.5%) | $101.37 | $90.90 | 13,335 | $963.41 M |
| 09/20/2024 | $100.67 | $102.00 (1.32%) | $102.96 | $100.05 | 32,528 | $977.25 M |
| 09/19/2024 | $93.00 | $102.49 (10.2%) | $102.49 | $92.53 | 34,845 | $991.21 M |
| 09/18/2024 | $89.50 | $90.93 (1.6%) | $91.75 | $89.07 | 9,700 | $850.85 M |
| 09/17/2024 | $90.98 | $90.38 (-0.66%) | $91.62 | $90.38 | 7,915 | $844.23 M |
| 09/16/2024 | $87.88 | $90.98 (3.53%) | $90.98 | $87.88 | 3,300 | $846.93 M |
| 09/13/2024 | $88.88 | $89.70 (0.92%) | $91.18 | $88.60 | 16,700 | $848.77 M |
| 09/12/2024 | $88.84 | $89.11 (0.3%) | $89.64 | $88.83 | 8,707 | $817.90 M |
| 09/11/2024 | $86.66 | $87.34 (0.78%) | $87.75 | $86.41 | 12,914 | $809.08 M |
| 09/10/2024 | $84.62 | $86.60 (2.34%) | $87.24 | $84.62 | 6,549 | $803.69 M |
| 09/09/2024 | $83.76 | $84.62 (1.03%) | $86.60 | $83.76 | 37,614 | $783.49 M |
| 09/06/2024 | $86.99 | $83.76 (-3.71%) | $86.99 | $83.47 | 21,026 | $775.53 M |
| 09/05/2024 | $85.54 | $86.00 (0.54%) | $86.00 | $84.05 | 10,722 | $798.67 M |
| 09/04/2024 | $85.31 | $86.49 (1.38%) | $86.50 | $85.11 | 10,400 | $793.53 M |
| 09/03/2024 | $85.25 | $85.40 (0.18%) | $89.18 | $83.94 | 25,500 | $792.06 M |
| 08/30/2024 | $86.00 | $86.16 (0.19%) | $87.80 | $85.32 | 29,900 | $830.76 M |
| 08/29/2024 | $86.54 | $86.00 (-0.62%) | $86.54 | $85.40 | 6,616 | $813.25 M |
| 08/28/2024 | $85.93 | $85.71 (-0.26%) | $86.00 | $85.19 | 8,944 | $794.51 M |
| 08/27/2024 | $86.20 | $85.94 (-0.3%) | $86.20 | $84.80 | 4,725 | $803.57 M |
| 08/26/2024 | $86.99 | $86.20 (-0.91%) | $86.99 | $85.45 | 10,211 | $804.55 M |
| 08/23/2024 | $85.13 | $86.99 (2.18%) | $87.50 | $84.80 | 8,600 | $811.78 M |
| 08/22/2024 | $85.66 | $84.70 (-1.12%) | $86.00 | $83.90 | 8,500 | $789.49 M |