5 DAY PERFORMANCE
+13.45%
1 MONTH PERFORMANCE
+9.28%
3 MONTH PERFORMANCE
-10.79%
6 MONTH PERFORMANCE
-0.22%
YEAR-TO-DATE PERFORMANCE
-0.64%
1 YEAR PERFORMANCE
+32.20%
Bel Fuse Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $77.20 | $77.06 (-0.18%) | $77.39 | $75.26 | 8,628 | $963.38 M |
| 03/11/2025 | $77.09 | $76.35 (-0.96%) | $77.60 | $74.79 | 6,100 | $967.02 M |
| 03/10/2025 | $78.79 | $77.04 (-2.22%) | $78.98 | $76.77 | 7,800 | $987.21 M |
| 03/07/2025 | $78.31 | $78.89 (0.74%) | $78.89 | $77.35 | 4,543 | $1.01 B |
| 03/06/2025 | $77.30 | $77.84 (0.7%) | $77.88 | $77.00 | 2,700 | $994.24 M |
| 03/05/2025 | $79.30 | $78.28 (-1.29%) | $79.67 | $77.62 | 7,024 | $1.00 B |
| 03/04/2025 | $79.00 | $79.50 (0.63%) | $80.80 | $78.61 | 12,600 | $1.01 B |
| 03/03/2025 | $82.00 | $80.01 (-2.43%) | $83.51 | $80.01 | 5,323 | $1.03 B |
| 02/28/2025 | $83.14 | $81.51 (-1.96%) | $83.14 | $80.54 | 20,300 | $178.22 M |
| 02/27/2025 | $86.19 | $84.14 (-2.38%) | $86.20 | $83.46 | 4,300 | $174.40 M |
| 02/26/2025 | $84.20 | $85.79 (1.89%) | $85.79 | $83.63 | 5,944 | $177.01 M |
| 02/25/2025 | $83.85 | $82.79 (-1.26%) | $84.47 | $82.79 | 10,300 | $176.27 M |
| 02/24/2025 | $84.93 | $84.24 (-0.81%) | $87.03 | $84.24 | 10,000 | $1.06 B |
| 02/21/2025 | $84.14 | $84.64 (0.59%) | $89.66 | $83.41 | 13,000 | $1.08 B |
| 02/20/2025 | $81.98 | $83.51 (1.87%) | $85.00 | $81.98 | 12,026 | $1.06 B |
| 02/19/2025 | $83.00 | $82.14 (-1.04%) | $88.00 | $82.14 | 9,746 | $1.02 B |
| 02/18/2025 | $81.75 | $83.89 (2.62%) | $83.89 | $81.25 | 7,700 | $1.03 B |
| 02/14/2025 | $81.16 | $81.16 (0%) | $81.65 | $81.16 | 4,029 | $1.03 B |
| 02/13/2025 | $80.44 | $81.90 (1.82%) | $81.90 | $80.40 | 2,934 | $1.04 B |
| 02/12/2025 | $80.00 | $80.57 (0.71%) | $81.50 | $80.00 | 12,400 | $1.02 B |
| 02/11/2025 | $81.75 | $80.58 (-1.43%) | $81.75 | $80.55 | 3,700 | $1.02 B |
| 02/10/2025 | $81.11 | $82.33 (1.5%) | $83.10 | $81.11 | 8,147 | $1.03 B |
| 02/07/2025 | $81.89 | $81.91 (0.02%) | $82.58 | $80.51 | 6,246 | $1.01 B |
| 02/06/2025 | $82.44 | $82.44 (0%) | $82.44 | $82.44 | 1,006 | $1.02 B |
| 02/05/2025 | $82.98 | $83.49 (0.61%) | $83.49 | $82.93 | 5,844 | $1.01 B |
| 02/04/2025 | $80.90 | $83.55 (3.28%) | $84.03 | $80.00 | 4,224 | $1.01 B |
| 02/03/2025 | $81.11 | $81.27 (0.2%) | $81.92 | $80.15 | 7,928 | $981.16 M |
| 01/31/2025 | $90.37 | $82.61 (-8.59%) | $90.37 | $82.38 | 17,484 | $1.02 B |
| 01/30/2025 | $88.00 | $89.82 (2.07%) | $89.82 | $88.00 | 17,800 | $1.04 B |
| 01/29/2025 | $88.00 | $87.49 (-0.58%) | $88.00 | $87.30 | 6,700 | $1.04 B |
| 01/28/2025 | $86.65 | $86.69 (0.05%) | $87.25 | $86.15 | 16,700 | $1.04 B |
| 01/27/2025 | $86.17 | $86.01 (-0.19%) | $86.62 | $82.80 | 11,900 | $1.02 B |
| 01/24/2025 | $87.10 | $87.30 (0.23%) | $88.00 | $86.87 | 18,000 | $1.02 B |
| 01/23/2025 | $87.62 | $87.80 (0.21%) | $88.41 | $87.39 | 4,936 | $1.02 B |
| 01/22/2025 | $87.77 | $88.59 (0.93%) | $90.40 | $87.77 | 16,019 | $1.03 B |
| 01/21/2025 | $88.33 | $88.61 (0.32%) | $91.50 | $88.33 | 12,300 | $1.03 B |
| 01/17/2025 | $85.19 | $89.39 (4.93%) | $89.39 | $83.89 | 8,746 | $1.00 B |
| 01/16/2025 | $86.20 | $85.03 (-1.36%) | $86.20 | $84.91 | 7,536 | $1.00 B |
| 01/15/2025 | $86.80 | $86.99 (0.22%) | $86.99 | $85.76 | 13,900 | $1.01 B |
| 01/14/2025 | $83.49 | $85.70 (2.65%) | $85.95 | $82.76 | 17,302 | $981.79 M |
| 01/13/2025 | $83.49 | $83.50 (0.01%) | $83.51 | $81.77 | 7,347 | $961.20 M |
| 01/10/2025 | $84.74 | $83.66 (-1.27%) | $85.10 | $83.26 | 8,222 | $970.62 M |
| 01/08/2025 | $85.08 | $85.90 (0.96%) | $85.90 | $84.46 | 5,200 | $1.00 B |
| 01/07/2025 | $88.31 | $85.71 (-2.94%) | $89.72 | $85.71 | 15,918 | $987.31 M |
| 01/06/2025 | $88.00 | $89.50 (1.7%) | $89.72 | $88.00 | 9,034 | $1.01 B |
| 01/03/2025 | $87.42 | $88.60 (1.35%) | $89.15 | $87.42 | 5,400 | $1.02 B |
| 01/02/2025 | $90.08 | $88.66 (-1.58%) | $90.50 | $86.85 | 12,100 | $1.02 B |
| 12/31/2024 | $91.26 | $90.08 (-1.29%) | $92.44 | $90.08 | 30,623 | $1.03 B |
| 12/30/2024 | $88.10 | $92.26 (4.72%) | $92.26 | $86.07 | 12,227 | $1.03 B |
| 12/27/2024 | $92.83 | $88.30 (-4.88%) | $92.88 | $88.30 | 6,200 | $1.02 B |
| 12/26/2024 | $92.87 | $92.83 (-0.04%) | $92.87 | $91.58 | 5,440 | $1.06 B |
| 12/24/2024 | $91.13 | $92.80 (1.83%) | $92.80 | $91.03 | 4,000 | $1.05 B |
| 12/23/2024 | $96.00 | $92.50 (-3.65%) | $96.00 | $92.50 | 3,420 | $1.03 B |
| 12/20/2024 | $92.09 | $96.49 (4.78%) | $97.91 | $90.81 | 12,400 | $1.05 B |
| 12/19/2024 | $93.90 | $93.20 (-0.75%) | $96.42 | $93.20 | 6,821 | $1.05 B |
| 12/18/2024 | $101.81 | $94.01 (-7.66%) | $102.63 | $94.01 | 10,202 | $1.06 B |
| 12/17/2024 | $101.95 | $102.50 (0.54%) | $103.17 | $101.76 | 17,009 | $1.15 B |
| 12/16/2024 | $100.00 | $100.95 (0.95%) | $101.03 | $99.70 | 9,100 | $1.10 B |
| 12/13/2024 | $98.13 | $100.33 (2.24%) | $100.95 | $98.13 | 10,823 | $1.07 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.
