5 DAY PERFORMANCE
-18.64%
1 MONTH PERFORMANCE
-17.12%
3 MONTH PERFORMANCE
-2.74%
6 MONTH PERFORMANCE
+68.98%
YEAR-TO-DATE PERFORMANCE
+25.85%
1 YEAR PERFORMANCE
+14.69%
Bel Fuse Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $147.88 | $149.72 (1.24%) | $150.39 | $146.16 | 23.32 K | $360.10 M |
| 12/05/2025 | $142.68 | $145.15 (1.73%) | $146.59 | $142.68 | 47.70 K | $351.09 M |
| 12/04/2025 | $139.39 | $142.24 (2.04%) | $142.89 | $138.83 | 41.40 K | $345.15 M |
| 12/03/2025 | $136.35 | $139.34 (2.19%) | $139.34 | $134.98 | 17.55 K | $337.85 M |
| 12/02/2025 | $134.12 | $137.33 (2.39%) | $138.15 | $134.12 | 13.91 K | $341.68 M |
| 12/01/2025 | $130.00 | $132.05 (1.58%) | $134.00 | $130.00 | 5.90 K | $327.34 M |
| 11/28/2025 | $130.00 | $131.54 (1.18%) | $132.45 | $130.00 | 10.50 K | $325.77 M |
| 11/26/2025 | $128.10 | $129.15 (0.82%) | $129.82 | $127.50 | 11.72 K | $322.94 M |
| 11/25/2025 | $126.70 | $126.50 (-0.16%) | $127.00 | $123.71 | 16.40 K | $319.03 M |
| 11/24/2025 | $119.80 | $126.35 (5.47%) | $126.77 | $118.58 | 31.13 K | $308.54 M |
| 11/21/2025 | $116.35 | $120.53 (3.59%) | $120.53 | $114.87 | 42.60 K | $298.11 M |
| 11/20/2025 | $125.88 | $114.02 (-9.42%) | $129.90 | $114.02 | 94.80 K | $284.17 M |
| 11/19/2025 | $119.01 | $122.40 (2.85%) | $123.54 | $119.01 | 76.00 K | $306.44 M |
| 11/18/2025 | $116.85 | $119.51 (2.28%) | $120.17 | $116.20 | 37.60 K | $304.71 M |
| 11/17/2025 | $120.59 | $116.45 (-3.43%) | $122.00 | $116.01 | 63.72 K | $300.03 M |
| 11/14/2025 | $122.90 | $121.35 (-1.26%) | $123.40 | $121.35 | 13.30 K | $312.32 M |
| 11/13/2025 | $131.37 | $122.90 (-6.45%) | $131.37 | $121.46 | 21.60 K | $309.83 M |
| 11/12/2025 | $130.84 | $131.37 (0.41%) | $135.14 | $130.33 | 17.16 K | $325.18 M |
| 11/11/2025 | $142.62 | $131.68 (-7.67%) | $142.62 | $130.99 | 10.70 K | $321.73 M |
| 11/10/2025 | $139.02 | $142.61 (2.58%) | $142.70 | $136.59 | 18.63 K | $353.18 M |
| 11/07/2025 | $138.96 | $136.78 (-1.57%) | $138.96 | $134.74 | 21.60 K | $341.64 M |
| 11/06/2025 | $135.70 | $139.48 (2.79%) | $140.03 | $135.70 | 11.01 K | $338.74 M |
| 11/05/2025 | $137.56 | $137.98 (0.31%) | $140.73 | $135.80 | 14.30 K | $327.53 M |
| 11/04/2025 | $135.69 | $134.58 (-0.82%) | $138.76 | $134.30 | 17.33 K | $326.24 M |
| 11/03/2025 | $136.01 | $139.23 (2.37%) | $141.11 | $132.90 | 9.00 K | $335.38 M |
| 10/31/2025 | $133.00 | $136.73 (2.8%) | $136.73 | $131.05 | 4.70 K | $325.69 M |
| 10/30/2025 | $137.81 | $131.77 (-4.38%) | $137.81 | $119.85 | 11.20 K | $318.56 M |
| 10/29/2025 | $138.80 | $135.98 (-2.03%) | $141.00 | $134.67 | 20.60 K | $322.45 M |
| 10/28/2025 | $138.00 | $139.00 (0.72%) | $140.55 | $137.33 | 13.50 K | $327.36 M |
| 10/27/2025 | $140.10 | $139.25 (-0.61%) | $141.50 | $137.29 | 25.73 K | $329.71 M |
| 10/24/2025 | $137.50 | $138.74 (0.9%) | $140.50 | $137.00 | 31.60 K | $1.94 B |
| 10/23/2025 | $128.40 | $135.17 (5.27%) | $135.17 | $128.40 | 13.20 K | $1.92 B |
| 10/22/2025 | $127.94 | $127.40 (-0.42%) | $127.94 | $123.58 | 8.42 K | $1.83 B |
| 10/21/2025 | $125.50 | $127.22 (1.37%) | $128.50 | $125.50 | 17.55 K | $1.83 B |
| 10/20/2025 | $125.48 | $125.49 (0.01%) | $127.47 | $123.81 | 29.01 K | $1.83 B |
| 10/17/2025 | $125.71 | $123.48 (-1.77%) | $127.00 | $120.86 | 15.90 K | $1.81 B |
| 10/16/2025 | $121.29 | $125.25 (3.26%) | $127.60 | $121.29 | 19.50 K | $1.84 B |
| 10/15/2025 | $119.64 | $119.15 (-0.41%) | $121.39 | $117.99 | 7.70 K | $1.86 B |
| 10/14/2025 | $115.57 | $116.42 (0.74%) | $118.40 | $114.38 | 12.40 K | $1.82 B |
| 10/13/2025 | $115.14 | $115.14 (0%) | $115.14 | $115.14 | 2.90 K | $1.79 B |
| 10/10/2025 | $117.28 | $110.67 (-5.64%) | $117.28 | $110.67 | 5.24 K | $1.70 B |
| 10/09/2025 | $118.39 | $115.51 (-2.43%) | $119.55 | $113.93 | 6.03 K | $1.77 B |
| 10/08/2025 | $114.86 | $118.15 (2.86%) | $119.84 | $114.86 | 7.72 K | $1.82 B |
| 10/07/2025 | $113.01 | $113.80 (0.7%) | $114.47 | $112.32 | 3.51 K | $1.75 B |
| 10/06/2025 | $113.50 | $114.03 (0.47%) | $118.63 | $113.50 | 5.54 K | $1.74 B |
| 10/03/2025 | $115.00 | $113.37 (-1.42%) | $115.00 | $113.37 | 2.30 K | $1.72 B |
| 10/02/2025 | $118.31 | $116.97 (-1.13%) | $118.60 | $116.97 | 4.10 K | $1.76 B |
| 10/01/2025 | $121.64 | $117.89 (-3.08%) | $121.64 | $115.53 | 3.50 K | $1.76 B |
| 09/30/2025 | $116.30 | $116.35 (0.04%) | $117.31 | $116.07 | 3.23 K | $1.74 B |
| 09/29/2025 | $119.04 | $116.08 (-2.49%) | $119.04 | $116.08 | 2.90 K | $1.74 B |
| 09/26/2025 | $119.24 | $119.02 (-0.18%) | $119.89 | $119.02 | 3.82 K | $1.77 B |
| 09/25/2025 | $119.00 | $119.69 (0.58%) | $121.13 | $118.81 | 7.62 K | $1.76 B |
| 09/24/2025 | $122.84 | $119.22 (-2.95%) | $122.84 | $119.22 | 11.90 K | $1.76 B |
| 09/23/2025 | $124.35 | $121.67 (-2.16%) | $124.35 | $121.67 | 3.31 K | $1.81 B |
| 09/22/2025 | $117.61 | $122.50 (4.16%) | $123.00 | $117.61 | 5.20 K | $1.81 B |
| 09/19/2025 | $124.63 | $118.11 (-5.23%) | $124.63 | $117.62 | 20.60 K | $1.76 B |
| 09/18/2025 | $124.55 | $124.97 (0.34%) | $126.50 | $124.55 | 13.82 K | $1.87 B |
| 09/17/2025 | $125.70 | $122.61 (-2.46%) | $125.70 | $122.61 | 9.33 K | $1.79 B |
| 09/16/2025 | $122.95 | $124.59 (1.33%) | $124.59 | $122.95 | 2.94 K | $1.84 B |
| 09/15/2025 | $119.27 | $121.72 (2.05%) | $121.72 | $119.27 | 3.40 K | $1.80 B |
| 09/12/2025 | $119.50 | $118.22 (-1.07%) | $119.50 | $118.22 | 2.20 K | $1.75 B |
| 09/11/2025 | $118.00 | $124.78 (5.75%) | $126.80 | $118.00 | 15.72 K | $1.83 B |
| 09/10/2025 | $118.08 | $118.00 (-0.07%) | $118.25 | $117.67 | 13.71 K | $1.80 B |
| 09/09/2025 | $117.27 | $118.93 (1.42%) | $119.69 | $117.11 | 8.30 K | $1.77 B |
| 09/08/2025 | $118.22 | $116.56 (-1.4%) | $118.22 | $116.56 | 5.75 K | $1.75 B |
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.
