5 DAY PERFORMANCE
-5.86%
1 MONTH PERFORMANCE
-9.20%
3 MONTH PERFORMANCE
-17.34%
6 MONTH PERFORMANCE
-9.59%
YEAR-TO-DATE PERFORMANCE
-18.71%
1 YEAR PERFORMANCE
+14.62%
Bel Fuse Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $66.39 | $67.06 (1.01%) | $68.83 | $65.90 | 82,924 | $822.82 M |
| 04/30/2025 | $66.83 | $65.77 (-1.59%) | $67.00 | $65.02 | 110,500 | $806.99 M |
| 04/29/2025 | $68.02 | $68.28 (0.38%) | $69.19 | $66.68 | 72,042 | $837.79 M |
| 04/28/2025 | $71.14 | $68.36 (-3.91%) | $71.20 | $68.15 | 93,200 | $838.77 M |
| 04/25/2025 | $67.66 | $71.21 (5.25%) | $72.16 | $64.00 | 149,612 | $893.26 M |
| 04/24/2025 | $68.55 | $70.16 (2.35%) | $70.51 | $67.77 | 139,900 | $880.09 M |
| 04/23/2025 | $68.27 | $67.94 (-0.48%) | $70.92 | $67.37 | 122,102 | $852.24 M |
| 04/22/2025 | $67.91 | $65.73 (-3.21%) | $68.00 | $65.11 | 134,500 | $824.52 M |
| 04/21/2025 | $68.94 | $66.76 (-3.16%) | $70.11 | $66.40 | 109,200 | $837.44 M |
| 04/17/2025 | $68.16 | $70.22 (3.02%) | $70.94 | $68.16 | 60,100 | $880.84 M |
| 04/16/2025 | $68.21 | $69.05 (1.23%) | $69.36 | $67.56 | 78,700 | $866.16 M |
| 04/15/2025 | $70.10 | $69.36 (-1.06%) | $70.48 | $68.49 | 45,017 | $870.05 M |
| 04/14/2025 | $70.84 | $70.35 (-0.69%) | $71.29 | $68.83 | 75,926 | $882.47 M |
| 04/11/2025 | $66.53 | $69.10 (3.86%) | $69.49 | $64.07 | 83,902 | $866.79 M |
| 04/10/2025 | $69.24 | $66.77 (-3.57%) | $69.24 | $64.87 | 96,700 | $837.56 M |
| 04/09/2025 | $61.37 | $71.53 (16.56%) | $72.64 | $60.97 | 135,430 | $897.27 M |
| 04/08/2025 | $66.19 | $62.51 (-5.56%) | $67.31 | $61.07 | 141,000 | $784.13 M |
| 04/07/2025 | $58.37 | $63.83 (9.35%) | $64.72 | $58.00 | 139,445 | $800.68 M |
| 04/04/2025 | $62.16 | $60.82 (-2.16%) | $62.23 | $58.04 | 160,900 | $762.93 M |
| 04/03/2025 | $72.26 | $64.63 (-10.56%) | $73.59 | $64.45 | 103,900 | $810.72 M |
| 04/02/2025 | $73.00 | $75.97 (4.07%) | $76.72 | $73.00 | 85,000 | $952.97 M |
| 04/01/2025 | $74.55 | $73.83 (-0.97%) | $75.20 | $73.25 | 90,000 | $926.12 M |
| 03/31/2025 | $72.90 | $74.86 (2.69%) | $75.30 | $71.97 | 89,322 | $939.04 M |
| 03/28/2025 | $77.24 | $74.20 (-3.94%) | $77.24 | $73.53 | 93,000 | $930.76 M |
| 03/27/2025 | $78.18 | $77.30 (-1.13%) | $78.18 | $76.50 | 76,600 | $969.65 M |
| 03/26/2025 | $77.60 | $77.37 (-0.3%) | $78.62 | $75.86 | 55,640 | $970.53 M |
| 03/25/2025 | $77.65 | $77.45 (-0.26%) | $78.70 | $76.12 | 82,529 | $971.53 M |
| 03/24/2025 | $74.81 | $77.17 (3.15%) | $77.52 | $74.35 | 105,706 | $968.02 M |
| 03/21/2025 | $74.20 | $73.55 (-0.88%) | $74.21 | $72.36 | 122,500 | $922.61 M |
| 03/20/2025 | $76.29 | $74.92 (-1.8%) | $77.10 | $74.89 | 64,948 | $939.80 M |
| 03/19/2025 | $73.85 | $77.08 (4.37%) | $77.20 | $73.85 | 101,132 | $966.89 M |
| 03/18/2025 | $74.66 | $74.17 (-0.66%) | $75.00 | $73.91 | 65,400 | $930.39 M |
| 03/17/2025 | $76.39 | $75.23 (-1.52%) | $76.83 | $74.97 | 79,604 | $943.69 M |
| 03/14/2025 | $73.94 | $76.39 (3.31%) | $77.77 | $73.94 | 60,900 | $958.24 M |
| 03/13/2025 | $77.17 | $74.32 (-3.69%) | $78.70 | $73.20 | 67,000 | $932.27 M |
| 03/12/2025 | $77.68 | $76.80 (-1.13%) | $78.99 | $76.67 | 89,823 | $963.38 M |
| 03/11/2025 | $79.34 | $77.09 (-2.84%) | $80.11 | $75.72 | 82,900 | $967.02 M |
| 03/10/2025 | $79.88 | $78.70 (-1.48%) | $79.91 | $77.82 | 105,290 | $987.21 M |
| 03/07/2025 | $79.12 | $80.80 (2.12%) | $80.82 | $77.98 | 83,232 | $1.01 B |
| 03/06/2025 | $79.31 | $79.26 (-0.06%) | $82.26 | $77.87 | 98,300 | $994.24 M |
| 03/05/2025 | $80.26 | $80.00 (-0.32%) | $81.21 | $79.62 | 91,800 | $1.00 B |
| 03/04/2025 | $81.31 | $80.38 (-1.14%) | $82.90 | $78.66 | 144,003 | $1.01 B |
| 03/03/2025 | $84.21 | $82.44 (-2.1%) | $84.51 | $81.84 | 150,824 | $1.03 B |
| 02/28/2025 | $82.30 | $83.91 (1.96%) | $84.06 | $82.00 | 90,047 | $1.05 B |
| 02/27/2025 | $83.18 | $82.11 (-1.29%) | $83.70 | $82.00 | 70,960 | $1.03 B |
| 02/26/2025 | $83.19 | $83.34 (0.18%) | $85.10 | $82.52 | 58,600 | $1.05 B |
| 02/25/2025 | $84.92 | $82.99 (-2.27%) | $84.92 | $82.47 | 89,131 | $1.04 B |
| 02/24/2025 | $86.13 | $84.68 (-1.68%) | $87.78 | $84.67 | 87,008 | $1.06 B |
| 02/21/2025 | $85.32 | $86.07 (0.88%) | $90.00 | $84.33 | 126,449 | $1.08 B |
| 02/20/2025 | $82.71 | $84.51 (2.18%) | $84.85 | $81.04 | 124,720 | $1.06 B |
| 02/19/2025 | $86.19 | $81.53 (-5.41%) | $88.65 | $80.29 | 212,229 | $1.02 B |
| 02/18/2025 | $82.60 | $82.11 (-0.59%) | $82.81 | $81.56 | 136,500 | $1.03 B |
| 02/14/2025 | $83.05 | $82.32 (-0.88%) | $83.85 | $81.81 | 66,100 | $1.03 B |
| 02/13/2025 | $81.30 | $82.93 (2%) | $82.99 | $80.27 | 85,949 | $1.04 B |
| 02/12/2025 | $80.50 | $81.01 (0.63%) | $81.69 | $80.50 | 78,903 | $1.02 B |
| 02/11/2025 | $81.30 | $81.34 (0.05%) | $82.34 | $80.92 | 48,000 | $1.02 B |
| 02/10/2025 | $81.72 | $82.32 (0.73%) | $83.17 | $81.45 | 61,437 | $1.03 B |
| 02/07/2025 | $81.08 | $80.87 (-0.26%) | $81.86 | $79.75 | 70,900 | $1.01 B |
| 02/06/2025 | $80.20 | $81.16 (1.2%) | $81.52 | $80.20 | 70,400 | $1.02 B |
| 02/05/2025 | $80.60 | $80.15 (-0.56%) | $81.66 | $79.47 | 81,224 | $1.01 B |
| 02/04/2025 | $79.00 | $80.25 (1.58%) | $80.93 | $76.90 | 87,000 | $1.01 B |
| 02/03/2025 | $78.99 | $78.18 (-1.03%) | $79.89 | $77.20 | 91,500 | $980.69 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
