-
5 DAY PERFORMANCE
-1.46% -
1 MONTH PERFORMANCE
+20.58% -
3 MONTH PERFORMANCE
+27.16% -
6 MONTH PERFORMANCE
+41.26% -
YEAR-TO-DATE PERFORMANCE
+56.25% -
1 YEAR PERFORMANCE
+113.98%
Bel Fuse Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $101.95 | $100.30 (-1.62%) | $102.50 | $100.30 | 12,745 | $993.62 M |
| 10/03/2024 | $103.68 | $101.00 (-2.58%) | $103.68 | $101.00 | 16,512 | $990.79 M |
| 10/02/2024 | $103.46 | $103.73 (0.26%) | $104.97 | $102.80 | 13,327 | $987.59 M |
| 10/01/2024 | $99.37 | $102.50 (3.15%) | $103.00 | $98.20 | 13,126 | $991.16 M |
| 09/30/2024 | $97.65 | $99.43 (1.82%) | $99.43 | $97.21 | 19,926 | $966.66 M |
| 09/27/2024 | $100.36 | $98.47 (-1.88%) | $100.36 | $97.58 | 15,541 | $953.85 M |
| 09/26/2024 | $100.28 | $100.50 (0.22%) | $101.86 | $100.16 | 6,818 | $969.86 M |
| 09/25/2024 | $98.85 | $99.89 (1.05%) | $99.93 | $98.32 | 10,900 | $952.01 M |
| 09/24/2024 | $99.62 | $99.94 (0.32%) | $101.39 | $97.90 | 17,541 | $966.17 M |
| 09/23/2024 | $101.00 | $100.50 (-0.5%) | $101.37 | $90.90 | 13,335 | $968.51 M |
| 09/20/2024 | $100.67 | $102.00 (1.32%) | $102.96 | $100.05 | 32,528 | $982.42 M |
| 09/19/2024 | $93.00 | $102.49 (10.2%) | $102.49 | $92.53 | 34,845 | $996.46 M |
| 09/18/2024 | $89.50 | $90.93 (1.6%) | $91.75 | $89.07 | 9,700 | $855.35 M |
| 09/17/2024 | $90.98 | $90.38 (-0.66%) | $91.62 | $90.38 | 7,915 | $848.71 M |
| 09/16/2024 | $87.88 | $90.98 (3.53%) | $90.98 | $87.88 | 3,300 | $851.41 M |
| 09/13/2024 | $88.88 | $89.70 (0.92%) | $91.18 | $88.60 | 16,700 | $853.26 M |
| 09/12/2024 | $88.84 | $89.11 (0.3%) | $89.64 | $88.83 | 8,707 | $822.23 M |
| 09/11/2024 | $86.66 | $87.34 (0.78%) | $87.75 | $86.41 | 12,914 | $813.37 M |
| 09/10/2024 | $84.62 | $86.60 (2.34%) | $87.24 | $84.62 | 6,549 | $807.95 M |
| 09/09/2024 | $83.76 | $84.62 (1.03%) | $86.60 | $83.76 | 37,614 | $787.64 M |
| 09/06/2024 | $86.99 | $83.76 (-3.71%) | $86.99 | $83.47 | 21,026 | $779.63 M |
| 09/05/2024 | $85.54 | $86.00 (0.54%) | $86.00 | $84.05 | 10,722 | $802.90 M |
| 09/04/2024 | $85.31 | $86.49 (1.38%) | $86.50 | $85.11 | 10,400 | $797.73 M |
| 09/03/2024 | $85.25 | $85.40 (0.18%) | $89.18 | $83.94 | 25,500 | $796.25 M |
| 08/30/2024 | $86.00 | $86.16 (0.19%) | $87.80 | $85.32 | 29,900 | $835.16 M |
| 08/29/2024 | $86.54 | $86.00 (-0.62%) | $86.54 | $85.40 | 6,616 | $817.55 M |
| 08/28/2024 | $85.93 | $85.71 (-0.26%) | $86.00 | $85.19 | 8,944 | $798.72 M |
| 08/27/2024 | $86.20 | $85.94 (-0.3%) | $86.20 | $84.80 | 4,725 | $807.83 M |
| 08/26/2024 | $86.99 | $86.20 (-0.91%) | $86.99 | $85.45 | 10,211 | $808.81 M |
| 08/23/2024 | $85.13 | $86.99 (2.18%) | $87.50 | $84.80 | 8,600 | $816.08 M |
| 08/22/2024 | $85.66 | $84.70 (-1.12%) | $86.00 | $83.90 | 8,500 | $793.67 M |
| 08/21/2024 | $84.28 | $85.88 (1.9%) | $86.00 | $84.28 | 2,500 | $807.83 M |
| 08/20/2024 | $84.35 | $84.74 (0.46%) | $84.74 | $83.45 | 28,021 | $792.44 M |
| 08/19/2024 | $84.44 | $84.50 (0.07%) | $85.21 | $84.10 | 2,700 | $801.43 M |
| 08/16/2024 | $84.55 | $83.28 (-1.5%) | $84.55 | $83.28 | 3,518 | $787.88 M |
| 08/15/2024 | $85.07 | $84.27 (-0.94%) | $85.07 | $82.89 | 3,923 | $800.32 M |
| 08/14/2024 | $82.80 | $82.99 (0.23%) | $83.24 | $82.11 | 6,100 | $771.01 M |
| 08/13/2024 | $81.25 | $83.03 (2.19%) | $83.30 | $81.04 | 4,734 | $785.17 M |
| 08/12/2024 | $81.00 | $80.00 (-1.23%) | $81.29 | $79.77 | 6,500 | $760.42 M |
| 08/09/2024 | $82.00 | $81.10 (-1.1%) | $82.21 | $81.08 | 6,500 | $763.87 M |
| 08/08/2024 | $80.97 | $82.87 (2.35%) | $82.87 | $80.97 | 11,249 | $772.12 M |
| 08/07/2024 | $80.44 | $80.84 (0.5%) | $81.04 | $80.22 | 24,520 | $755.13 M |
| 08/06/2024 | $81.59 | $80.95 (-0.78%) | $82.90 | $80.00 | 21,416 | $754.88 M |
| 08/05/2024 | $78.35 | $80.89 (3.24%) | $80.89 | $76.66 | 9,900 | $751.93 M |
| 08/02/2024 | $87.46 | $83.35 (-4.7%) | $87.46 | $83.08 | 7,216 | $787.64 M |
| 08/01/2024 | $89.61 | $89.21 (-0.45%) | $89.61 | $87.52 | 7,439 | $852.40 M |
| 07/31/2024 | $90.17 | $93.75 (3.97%) | $93.75 | $90.17 | 10,922 | $914.45 M |
| 07/30/2024 | $90.95 | $89.43 (-1.67%) | $90.95 | $87.83 | 46,300 | $882.07 M |
| 07/29/2024 | $90.76 | $91.10 (0.37%) | $93.02 | $89.49 | 14,107 | $915.93 M |
| 07/26/2024 | $89.54 | $90.76 (1.36%) | $91.24 | $89.54 | 6,900 | $924.06 M |
| 07/25/2024 | $83.76 | $89.44 (6.78%) | $90.00 | $83.76 | 18,125 | $898.08 M |
| 07/24/2024 | $84.50 | $81.95 (-3.02%) | $84.50 | $80.64 | 31,629 | $817.06 M |
| 07/23/2024 | $83.90 | $85.93 (2.42%) | $86.27 | $82.71 | 30,603 | $855.60 M |
| 07/22/2024 | $80.41 | $83.70 (4.09%) | $83.70 | $80.00 | 14,275 | $847.47 M |
| 07/19/2024 | $81.45 | $80.38 (-1.31%) | $81.46 | $79.85 | 20,362 | $827.61 M |
| 07/18/2024 | $82.99 | $81.40 (-1.92%) | $84.03 | $81.00 | 9,424 | $856.61 M |
| 07/17/2024 | $84.00 | $82.70 (-1.55%) | $85.22 | $82.31 | 41,507 | $864.20 M |
| 07/16/2024 | $83.61 | $86.77 (3.78%) | $86.77 | $83.38 | 21,344 | $898.42 M |
| 07/15/2024 | $83.00 | $83.85 (1.02%) | $84.60 | $83.00 | 12,067 | $868.18 M |
| 07/12/2024 | $82.24 | $82.61 (0.45%) | $85.88 | $82.24 | 19,402 | $857.35 M |
| 07/11/2024 | $82.60 | $83.11 (0.62%) | $83.46 | $82.58 | 7,966 | $859.09 M |
| 07/10/2024 | $82.00 | $82.30 (0.37%) | $82.72 | $81.28 | 9,864 | $831.59 M |
| 07/09/2024 | $81.60 | $82.47 (1.07%) | $82.47 | $81.60 | 6,261 | $810.81 M |
| 07/08/2024 | $79.25 | $81.49 (2.83%) | $82.83 | $79.25 | 8,595 | $814.30 M |