5 DAY PERFORMANCE
-13.00%
1 MONTH PERFORMANCE
-13.97%
3 MONTH PERFORMANCE
-1.79%
6 MONTH PERFORMANCE
+81.23%
YEAR-TO-DATE PERFORMANCE
+68.51%
1 YEAR PERFORMANCE
+65.50%
Bel Fuse Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $163.52 | $166.00 (1.52%) | $166.44 | $160.67 | 118.00 K | $351.09 M |
| 12/04/2025 | $157.69 | $163.19 (3.49%) | $165.88 | $157.00 | 86.34 K | $345.15 M |
| 12/03/2025 | $160.00 | $159.74 (-0.16%) | $163.26 | $156.17 | 234.23 K | $337.85 M |
| 12/02/2025 | $155.01 | $161.55 (4.22%) | $162.99 | $154.77 | 201.50 K | $341.68 M |
| 12/01/2025 | $152.36 | $154.77 (1.58%) | $157.34 | $151.00 | 116.00 K | $327.34 M |
| 11/28/2025 | $154.53 | $154.03 (-0.32%) | $159.47 | $150.64 | 79.60 K | $325.77 M |
| 11/26/2025 | $150.41 | $152.69 (1.52%) | $155.39 | $149.52 | 108.60 K | $322.94 M |
| 11/25/2025 | $146.30 | $150.84 (3.1%) | $151.29 | $143.81 | 163.50 K | $319.03 M |
| 11/24/2025 | $141.91 | $145.88 (2.8%) | $146.22 | $140.17 | 117.11 K | $308.54 M |
| 11/21/2025 | $134.36 | $140.95 (4.9%) | $142.10 | $134.14 | 257.80 K | $298.11 M |
| 11/20/2025 | $148.58 | $134.36 (-9.57%) | $152.26 | $133.71 | 210.73 K | $284.17 M |
| 11/19/2025 | $144.09 | $144.89 (0.56%) | $148.09 | $139.76 | 182.42 K | $306.44 M |
| 11/18/2025 | $140.13 | $144.07 (2.81%) | $145.65 | $138.09 | 147.10 K | $304.71 M |
| 11/17/2025 | $146.76 | $141.86 (-3.34%) | $148.90 | $140.31 | 221.41 K | $300.03 M |
| 11/14/2025 | $143.53 | $147.67 (2.88%) | $149.55 | $142.52 | 146.90 K | $312.32 M |
| 11/13/2025 | $153.51 | $146.49 (-4.57%) | $153.51 | $145.80 | 206.80 K | $309.83 M |
| 11/12/2025 | $152.07 | $153.75 (1.1%) | $155.20 | $151.72 | 129.42 K | $325.18 M |
| 11/11/2025 | $165.01 | $152.12 (-7.81%) | $166.28 | $151.25 | 219.36 K | $321.73 M |
| 11/10/2025 | $165.00 | $166.99 (1.21%) | $167.04 | $161.08 | 236.59 K | $353.18 M |
| 11/07/2025 | $159.34 | $161.53 (1.37%) | $161.66 | $155.27 | 213.61 K | $341.64 M |
| 11/06/2025 | $154.74 | $160.16 (3.5%) | $160.47 | $154.59 | 195.82 K | $338.74 M |
| 11/05/2025 | $153.89 | $154.86 (0.63%) | $159.00 | $143.13 | 143.50 K | $327.53 M |
| 11/04/2025 | $155.83 | $154.25 (-1.01%) | $158.35 | $150.98 | 305.63 K | $326.24 M |
| 11/03/2025 | $154.99 | $158.57 (2.31%) | $160.70 | $151.07 | 298.00 K | $335.38 M |
| 10/31/2025 | $154.35 | $153.99 (-0.23%) | $155.91 | $148.79 | 207.40 K | $325.69 M |
| 10/30/2025 | $152.81 | $150.62 (-1.43%) | $155.25 | $129.94 | 273.15 K | $318.56 M |
| 10/29/2025 | $154.24 | $152.46 (-1.15%) | $158.00 | $150.57 | 238.04 K | $322.45 M |
| 10/28/2025 | $155.00 | $154.78 (-0.14%) | $159.29 | $153.22 | 150.43 K | $327.36 M |
| 10/27/2025 | $157.20 | $155.89 (-0.83%) | $159.31 | $154.00 | 108.16 K | $329.71 M |
| 10/24/2025 | $156.17 | $157.00 (0.53%) | $159.75 | $156.00 | 129.41 K | $1.94 B |
| 10/23/2025 | $148.48 | $154.90 (4.32%) | $156.55 | $148.48 | 168.11 K | $1.92 B |
| 10/22/2025 | $148.89 | $148.25 (-0.43%) | $150.00 | $143.48 | 126.33 K | $1.83 B |
| 10/21/2025 | $148.69 | $148.00 (-0.46%) | $150.45 | $147.13 | 96.90 K | $1.83 B |
| 10/20/2025 | $147.94 | $147.96 (0.01%) | $150.50 | $146.09 | 91.33 K | $1.83 B |
| 10/17/2025 | $147.30 | $146.11 (-0.81%) | $151.52 | $144.69 | 130.40 K | $1.81 B |
| 10/16/2025 | $151.33 | $148.88 (-1.62%) | $152.71 | $148.21 | 139.03 K | $1.84 B |
| 10/15/2025 | $147.44 | $150.77 (2.26%) | $152.85 | $147.44 | 129.30 K | $1.86 B |
| 10/14/2025 | $142.66 | $147.14 (3.14%) | $150.00 | $140.84 | 138.84 K | $1.82 B |
| 10/13/2025 | $139.10 | $145.02 (4.26%) | $145.44 | $139.10 | 195.85 K | $1.79 B |
| 10/10/2025 | $144.43 | $137.73 (-4.64%) | $144.92 | $137.36 | 143.55 K | $1.70 B |
| 10/09/2025 | $146.33 | $142.94 (-2.32%) | $149.16 | $142.21 | 161.71 K | $1.77 B |
| 10/08/2025 | $142.88 | $146.89 (2.81%) | $149.06 | $140.00 | 208.00 K | $1.82 B |
| 10/07/2025 | $141.34 | $141.25 (-0.06%) | $142.75 | $139.81 | 203.12 K | $1.75 B |
| 10/06/2025 | $139.37 | $141.12 (1.26%) | $143.60 | $138.32 | 126.85 K | $1.74 B |
| 10/03/2025 | $143.77 | $138.97 (-3.34%) | $144.14 | $138.51 | 107.55 K | $1.72 B |
| 10/02/2025 | $142.51 | $142.44 (-0.05%) | $144.65 | $130.87 | 118.40 K | $1.76 B |
| 10/01/2025 | $140.09 | $142.50 (1.72%) | $143.62 | $136.59 | 96.90 K | $1.76 B |
| 09/30/2025 | $139.86 | $141.02 (0.83%) | $141.35 | $139.53 | 118.80 K | $1.74 B |
| 09/29/2025 | $142.86 | $140.37 (-1.74%) | $144.86 | $140.14 | 75.93 K | $1.74 B |
| 09/26/2025 | $142.64 | $142.84 (0.14%) | $149.43 | $140.20 | 94.54 K | $1.77 B |
| 09/25/2025 | $140.57 | $142.72 (1.53%) | $143.86 | $139.09 | 95.00 K | $1.76 B |
| 09/24/2025 | $147.76 | $142.27 (-3.72%) | $149.31 | $141.97 | 92.04 K | $1.76 B |
| 09/23/2025 | $146.30 | $146.79 (0.33%) | $150.20 | $144.90 | 104.72 K | $1.81 B |
| 09/22/2025 | $141.94 | $146.51 (3.22%) | $147.71 | $141.43 | 126.60 K | $1.81 B |
| 09/19/2025 | $151.13 | $142.08 (-5.99%) | $151.93 | $141.51 | 242.63 K | $1.76 B |
| 09/18/2025 | $146.45 | $150.97 (3.09%) | $152.45 | $146.45 | 128.80 K | $1.87 B |
| 09/17/2025 | $147.67 | $144.60 (-2.08%) | $148.20 | $144.42 | 64.80 K | $1.79 B |
| 09/16/2025 | $146.77 | $148.78 (1.37%) | $149.41 | $145.88 | 105.60 K | $1.84 B |
| 09/15/2025 | $142.78 | $145.86 (2.16%) | $146.23 | $141.95 | 75.10 K | $1.80 B |
| 09/12/2025 | $147.50 | $141.73 (-3.91%) | $148.70 | $141.20 | 62.13 K | $1.75 B |
| 09/11/2025 | $146.79 | $148.32 (1.04%) | $150.67 | $146.13 | 135.00 K | $1.83 B |
| 09/10/2025 | $142.87 | $145.68 (1.97%) | $146.00 | $142.87 | 84.74 K | $1.80 B |
| 09/09/2025 | $140.37 | $143.15 (1.98%) | $144.11 | $138.85 | 74.60 K | $1.77 B |
| 09/08/2025 | $144.92 | $141.51 (-2.35%) | $145.74 | $141.23 | 71.63 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.
