5 DAY PERFORMANCE
+1.45%
1 MONTH PERFORMANCE
-8.24%
3 MONTH PERFORMANCE
-6.24%
6 MONTH PERFORMANCE
+12.46%
YEAR-TO-DATE PERFORMANCE
-4.86%
1 YEAR PERFORMANCE
+24.62%
Bel Fuse Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $77.77 | $78.23 (0.59%) | $78.99 | $76.61 | 47,063 | $981.79 M |
| 01/13/2025 | $76.37 | $76.59 (0.29%) | $76.96 | $75.40 | 43,948 | $961.20 M |
| 01/10/2025 | $77.70 | $77.34 (-0.46%) | $78.99 | $76.32 | 66,500 | $970.62 M |
| 01/08/2025 | $78.01 | $79.77 (2.26%) | $80.21 | $77.34 | 130,000 | $1.00 B |
| 01/07/2025 | $80.51 | $78.67 (-2.29%) | $80.99 | $78.28 | 109,700 | $987.31 M |
| 01/06/2025 | $81.75 | $80.74 (-1.24%) | $83.84 | $80.66 | 38,618 | $1.01 B |
| 01/03/2025 | $81.08 | $81.17 (0.11%) | $81.81 | $80.36 | 33,705 | $1.02 B |
| 01/02/2025 | $82.38 | $81.03 (-1.64%) | $83.23 | $78.41 | 87,300 | $1.02 B |
| 12/31/2024 | $82.37 | $82.47 (0.12%) | $83.98 | $81.93 | 50,416 | $1.03 B |
| 12/30/2024 | $80.39 | $81.92 (1.9%) | $82.79 | $79.04 | 69,819 | $1.03 B |
| 12/27/2024 | $84.26 | $81.45 (-3.33%) | $84.26 | $80.74 | 54,100 | $1.02 B |
| 12/26/2024 | $83.60 | $84.41 (0.97%) | $84.53 | $83.35 | 35,320 | $1.06 B |
| 12/24/2024 | $82.42 | $83.68 (1.53%) | $83.77 | $82.00 | 16,700 | $1.05 B |
| 12/23/2024 | $83.69 | $82.21 (-1.77%) | $84.00 | $81.74 | 58,218 | $1.03 B |
| 12/20/2024 | $82.21 | $83.78 (1.91%) | $85.32 | $80.44 | 99,279 | $1.05 B |
| 12/19/2024 | $84.92 | $83.88 (-1.22%) | $85.68 | $83.42 | 96,924 | $1.05 B |
| 12/18/2024 | $91.98 | $84.23 (-8.43%) | $92.61 | $83.00 | 105,807 | $1.06 B |
| 12/17/2024 | $87.39 | $91.36 (4.54%) | $91.50 | $86.97 | 106,200 | $1.15 B |
| 12/16/2024 | $85.99 | $87.33 (1.56%) | $87.87 | $84.51 | 86,826 | $1.10 B |
| 12/13/2024 | $83.38 | $85.51 (2.55%) | $86.50 | $81.65 | 80,800 | $1.07 B |
| 12/12/2024 | $82.97 | $83.73 (0.92%) | $84.17 | $82.31 | 40,100 | $1.05 B |
| 12/11/2024 | $85.31 | $83.56 (-2.05%) | $85.31 | $83.19 | 57,931 | $1.05 B |
| 12/10/2024 | $83.59 | $84.12 (0.63%) | $85.27 | $82.10 | 52,200 | $1.06 B |
| 12/09/2024 | $84.89 | $84.04 (-1%) | $84.89 | $83.12 | 26,944 | $1.05 B |
| 12/06/2024 | $84.28 | $83.97 (-0.37%) | $84.97 | $82.90 | 55,600 | $1.05 B |
| 12/05/2024 | $84.51 | $83.95 (-0.66%) | $84.51 | $83.00 | 48,900 | $1.05 B |
| 12/04/2024 | $85.00 | $84.87 (-0.15%) | $86.71 | $83.44 | 82,919 | $1.07 B |
| 12/03/2024 | $82.33 | $84.44 (2.56%) | $84.44 | $80.75 | 60,800 | $1.06 B |
| 12/02/2024 | $80.48 | $82.35 (2.32%) | $82.53 | $79.34 | 45,100 | $1.03 B |
| 11/29/2024 | $79.69 | $80.18 (0.61%) | $80.82 | $79.34 | 29,429 | $1.01 B |
| 11/27/2024 | $79.63 | $78.95 (-0.85%) | $79.96 | $78.39 | 61,031 | $990.82 M |
| 11/26/2024 | $80.28 | $79.70 (-0.72%) | $80.43 | $78.83 | 67,100 | $1.00 B |
| 11/25/2024 | $79.77 | $80.75 (1.23%) | $82.20 | $79.50 | 59,114 | $1.01 B |
| 11/22/2024 | $77.78 | $79.41 (2.1%) | $79.86 | $77.48 | 68,131 | $996.60 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 |