-
5 DAY PERFORMANCE
+6.45% -
1 MONTH PERFORMANCE
-2.28% -
3 MONTH PERFORMANCE
+23.13% -
6 MONTH PERFORMANCE
+17.76% -
YEAR-TO-DATE PERFORMANCE
+18.87% -
1 YEAR PERFORMANCE
+43.40%
Bel Fuse Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $77.78 | $79.36 (2.03%) | $79.86 | $77.48 | 67,574 | $986.37 M |
| 11/21/2024 | $75.56 | $77.15 (2.1%) | $77.72 | $74.85 | 60,000 | $968.23 M |
| 11/20/2024 | $73.50 | $75.33 (2.49%) | $75.33 | $73.31 | 69,700 | $945.39 M |
| 11/19/2024 | $72.00 | $73.77 (2.46%) | $73.86 | $71.00 | 72,540 | $925.81 M |
| 11/18/2024 | $74.56 | $72.79 (-2.37%) | $75.68 | $72.63 | 77,139 | $913.51 M |
| 11/15/2024 | $76.32 | $74.56 (-2.31%) | $76.32 | $74.16 | 53,201 | $935.73 M |
| 11/14/2024 | $77.07 | $76.17 (-1.17%) | $77.21 | $74.86 | 49,343 | $955.93 M |
| 11/13/2024 | $80.58 | $76.48 (-5.09%) | $80.58 | $76.35 | 51,713 | $959.82 M |
| 11/12/2024 | $81.75 | $79.86 (-2.31%) | $82.14 | $79.53 | 49,600 | $1.00 B |
| 11/11/2024 | $82.47 | $81.95 (-0.63%) | $82.47 | $80.68 | 46,200 | $1.03 B |
| 11/08/2024 | $80.93 | $81.78 (1.05%) | $82.40 | $80.43 | 38,423 | $1.00 B |
| 11/07/2024 | $81.60 | $80.63 (-1.19%) | $82.09 | $80.53 | 50,500 | $987.53 M |
| 11/06/2024 | $79.60 | $81.60 (2.51%) | $82.95 | $78.73 | 139,000 | $999.41 M |
| 11/05/2024 | $73.79 | $74.75 (1.3%) | $75.35 | $73.63 | 55,500 | $915.52 M |
| 11/04/2024 | $73.76 | $73.80 (0.05%) | $75.31 | $73.50 | 84,700 | $903.88 M |
| 11/01/2024 | $75.68 | $74.15 (-2.02%) | $77.00 | $73.62 | 122,700 | $908.17 M |
| 10/31/2024 | $76.70 | $75.42 (-1.67%) | $76.70 | $74.93 | 146,700 | $923.72 M |
| 10/30/2024 | $76.94 | $76.90 (-0.05%) | $78.24 | $76.19 | 71,900 | $941.85 M |
| 10/29/2024 | $76.19 | $77.43 (1.63%) | $77.99 | $76.19 | 66,100 | $948.34 M |
| 10/28/2024 | $79.59 | $77.02 (-3.23%) | $79.59 | $76.89 | 63,100 | $943.32 M |
| 10/25/2024 | $78.74 | $78.54 (-0.25%) | $79.60 | $78.06 | 61,800 | $961.94 M |
| 10/24/2024 | $81.00 | $78.52 (-3.06%) | $82.47 | $75.19 | 156,301 | $961.69 M |
| 10/23/2024 | $80.40 | $78.90 (-1.87%) | $82.10 | $78.77 | 118,348 | $966.34 M |
| 10/22/2024 | $83.10 | $81.22 (-2.26%) | $83.77 | $81.22 | 58,600 | $994.76 M |
| 10/21/2024 | $83.58 | $83.55 (-0.04%) | $83.86 | $82.25 | 72,500 | $1.02 B |
| 10/18/2024 | $84.85 | $83.56 (-1.52%) | $84.85 | $82.87 | 51,400 | $1.02 B |
| 10/17/2024 | $85.25 | $84.66 (-0.69%) | $85.91 | $84.04 | 75,332 | $1.04 B |
| 10/16/2024 | $84.61 | $85.00 (0.46%) | $85.32 | $84.09 | 54,800 | $1.04 B |
| 10/15/2024 | $84.79 | $83.68 (-1.31%) | $85.13 | $83.59 | 107,707 | $1.02 B |
| 10/14/2024 | $84.07 | $84.79 (0.86%) | $85.08 | $83.66 | 57,300 | $1.04 B |
| 10/11/2024 | $80.87 | $83.29 (2.99%) | $83.63 | $80.87 | 56,909 | $1.02 B |
| 10/10/2024 | $80.31 | $80.87 (0.7%) | $81.61 | $79.51 | 51,700 | $990.47 M |
| 10/09/2024 | $80.94 | $81.44 (0.62%) | $82.00 | $80.46 | 42,444 | $997.45 M |
| 10/08/2024 | $80.04 | $80.86 (1.02%) | $81.02 | $80.00 | 36,324 | $990.35 M |
| 10/07/2024 | $80.70 | $79.51 (-1.47%) | $81.10 | $78.64 | 102,701 | $973.82 M |
| 10/04/2024 | $81.40 | $80.70 (-0.86%) | $81.40 | $79.86 | 43,300 | $988.39 M |
| 10/03/2024 | $80.23 | $80.47 (0.3%) | $81.88 | $79.67 | 82,500 | $985.57 M |
| 10/02/2024 | $80.26 | $80.21 (-0.06%) | $81.88 | $79.87 | 45,300 | $982.39 M |
| 10/01/2024 | $78.82 | $80.50 (2.13%) | $81.64 | $77.71 | 107,100 | $985.94 M |
| 09/30/2024 | $77.17 | $78.51 (1.74%) | $78.64 | $77.08 | 48,700 | $961.57 M |
| 09/27/2024 | $79.12 | $77.47 (-2.09%) | $79.35 | $76.80 | 81,122 | $948.83 M |
| 09/26/2024 | $78.79 | $78.77 (-0.03%) | $79.64 | $77.82 | 51,443 | $964.75 M |
| 09/25/2024 | $78.26 | $77.32 (-1.2%) | $78.26 | $76.54 | 54,400 | $946.99 M |
| 09/24/2024 | $78.92 | $78.47 (-0.57%) | $79.44 | $77.65 | 48,848 | $961.08 M |
| 09/23/2024 | $80.44 | $78.66 (-2.21%) | $80.86 | $77.81 | 85,700 | $963.41 M |
| 09/20/2024 | $79.99 | $79.79 (-0.25%) | $82.00 | $78.91 | 240,600 | $977.25 M |
| 09/19/2024 | $72.91 | $80.93 (11%) | $81.15 | $72.52 | 223,000 | $991.21 M |
| 09/18/2024 | $68.92 | $69.47 (0.8%) | $70.92 | $68.30 | 41,901 | $850.85 M |
| 09/17/2024 | $69.81 | $68.93 (-1.26%) | $70.31 | $68.72 | 74,037 | $844.23 M |
| 09/16/2024 | $69.15 | $69.15 (0%) | $69.78 | $68.58 | 39,131 | $846.93 M |
| 09/13/2024 | $67.69 | $69.30 (2.38%) | $69.39 | $66.89 | 48,708 | $848.77 M |
| 09/12/2024 | $66.46 | $66.78 (0.48%) | $67.35 | $65.83 | 31,400 | $817.90 M |
| 09/11/2024 | $65.08 | $66.06 (1.51%) | $66.31 | $63.69 | 39,600 | $809.08 M |
| 09/10/2024 | $64.20 | $65.62 (2.21%) | $65.76 | $64.01 | 72,212 | $803.69 M |
| 09/09/2024 | $63.47 | $63.97 (0.79%) | $65.17 | $63.25 | 42,000 | $783.49 M |
| 09/06/2024 | $65.35 | $63.32 (-3.11%) | $65.35 | $62.82 | 35,948 | $775.53 M |
| 09/05/2024 | $66.04 | $65.21 (-1.26%) | $66.04 | $63.67 | 49,600 | $798.67 M |
| 09/04/2024 | $64.23 | $64.79 (0.87%) | $65.06 | $63.50 | 36,900 | $793.53 M |
| 09/03/2024 | $67.25 | $64.67 (-3.84%) | $67.68 | $64.29 | 69,900 | $792.06 M |
| 08/30/2024 | $67.19 | $67.83 (0.95%) | $68.08 | $66.12 | 99,700 | $830.76 M |
| 08/29/2024 | $65.53 | $66.40 (1.33%) | $66.75 | $65.07 | 45,500 | $813.25 M |
| 08/28/2024 | $65.54 | $64.87 (-1.02%) | $65.86 | $64.44 | 34,900 | $794.51 M |
| 08/27/2024 | $65.36 | $65.61 (0.38%) | $65.99 | $63.92 | 43,502 | $803.57 M |
| 08/26/2024 | $67.00 | $65.69 (-1.96%) | $67.20 | $65.51 | 40,100 | $804.55 M |
| 08/23/2024 | $65.16 | $66.28 (1.72%) | $67.25 | $65.16 | 78,824 | $811.78 M |
| 08/22/2024 | $66.06 | $64.46 (-2.42%) | $66.06 | $64.28 | 39,600 | $789.49 M |