5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
-11.67%
3 MONTH PERFORMANCE
-15.09%
6 MONTH PERFORMANCE
+7.59%
YEAR-TO-DATE PERFORMANCE
-2.22%
1 YEAR PERFORMANCE
+38.86%
Bel Fuse Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $90.08 | $88.08 (-2.22%) | $90.50 | $87.61 | 9,711 | $1.02 B |
| 12/31/2024 | $91.26 | $90.08 (-1.29%) | $92.44 | $90.08 | 30,621 | $1.03 B |
| 12/30/2024 | $88.10 | $92.26 (4.72%) | $92.26 | $86.07 | 12,227 | $1.03 B |
| 12/27/2024 | $92.83 | $88.30 (-4.88%) | $92.88 | $88.30 | 6,200 | $1.02 B |
| 12/26/2024 | $92.87 | $92.83 (-0.04%) | $92.87 | $91.58 | 5,440 | $1.06 B |
| 12/24/2024 | $91.13 | $92.80 (1.83%) | $92.80 | $91.03 | 4,000 | $1.05 B |
| 12/23/2024 | $96.00 | $92.50 (-3.65%) | $96.00 | $92.50 | 3,420 | $1.03 B |
| 12/20/2024 | $92.09 | $96.49 (4.78%) | $97.91 | $90.81 | 12,400 | $1.05 B |
| 12/19/2024 | $93.90 | $93.20 (-0.75%) | $96.42 | $93.20 | 6,821 | $1.05 B |
| 12/18/2024 | $101.81 | $94.01 (-7.66%) | $102.63 | $94.01 | 10,202 | $1.06 B |
| 12/17/2024 | $101.95 | $102.50 (0.54%) | $103.17 | $101.76 | 17,009 | $1.15 B |
| 12/16/2024 | $100.00 | $100.95 (0.95%) | $101.03 | $99.70 | 9,100 | $1.10 B |
| 12/13/2024 | $98.13 | $100.33 (2.24%) | $100.95 | $98.13 | 10,823 | $1.07 B |
| 12/12/2024 | $98.67 | $98.36 (-0.31%) | $99.28 | $97.88 | 9,528 | $1.05 B |
| 12/11/2024 | $100.16 | $99.41 (-0.75%) | $101.15 | $98.56 | 6,900 | $1.05 B |
| 12/10/2024 | $97.90 | $99.21 (1.34%) | $100.65 | $97.02 | 6,300 | $1.06 B |
| 12/09/2024 | $98.80 | $98.27 (-0.54%) | $99.81 | $97.71 | 3,709 | $1.05 B |
| 12/06/2024 | $99.26 | $98.85 (-0.41%) | $99.81 | $97.62 | 10,000 | $1.05 B |
| 12/05/2024 | $98.72 | $99.74 (1.03%) | $99.74 | $97.95 | 6,008 | $1.05 B |
| 12/04/2024 | $102.10 | $100.36 (-1.7%) | $103.46 | $99.71 | 6,600 | $1.07 B |
| 12/03/2024 | $98.97 | $101.81 (2.87%) | $101.81 | $97.77 | 11,914 | $1.06 B |
| 12/02/2024 | $95.65 | $99.72 (4.26%) | $99.79 | $95.65 | 7,400 | $1.03 B |
| 11/29/2024 | $96.57 | $96.66 (0.09%) | $96.93 | $95.74 | 4,600 | $1.01 B |
| 11/27/2024 | $94.82 | $95.90 (1.14%) | $96.04 | $94.63 | 11,200 | $990.82 M |
| 11/26/2024 | $96.72 | $95.87 (-0.88%) | $96.72 | $95.19 | 10,231 | $1.00 B |
| 11/25/2024 | $97.39 | $96.03 (-1.4%) | $98.33 | $96.03 | 12,900 | $1.01 B |
| 11/22/2024 | $94.96 | $95.91 (1%) | $96.44 | $94.83 | 10,029 | $996.60 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 |