5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
-2.64%
3 MONTH PERFORMANCE
-5.58%
6 MONTH PERFORMANCE
+16.51%
YEAR-TO-DATE PERFORMANCE
-2.10%
1 YEAR PERFORMANCE
+43.05%
Bel Fuse Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $178.22 M |
| 02/27/2025 | $83.18 | $82.11 (-1.29%) | $83.70 | $82.00 | 70,960 | $174.40 M |
| 02/26/2025 | $83.19 | $83.34 (0.18%) | $85.10 | $82.52 | 58,600 | $177.01 M |
| 02/25/2025 | $84.92 | $82.99 (-2.27%) | $84.92 | $82.47 | 89,131 | $176.27 M |
| 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 | $981.16 M |
| 01/31/2025 | $83.55 | $81.10 (-2.93%) | $85.89 | $80.85 | 101,600 | $1.02 B |
| 01/30/2025 | $84.50 | $82.87 (-1.93%) | $85.72 | $82.67 | 102,400 | $1.04 B |
| 01/29/2025 | $82.83 | $83.25 (0.51%) | $85.10 | $80.98 | 135,200 | $1.04 B |
| 01/28/2025 | $80.58 | $83.00 (3%) | $84.12 | $80.58 | 103,300 | $1.04 B |
| 01/27/2025 | $79.34 | $80.90 (1.97%) | $81.36 | $78.81 | 119,414 | $1.02 B |
| 01/24/2025 | $80.30 | $81.22 (1.15%) | $81.68 | $79.95 | 145,552 | $1.02 B |
| 01/23/2025 | $81.60 | $80.91 (-0.85%) | $81.68 | $80.47 | 58,921 | $1.02 B |
| 01/22/2025 | $82.81 | $82.23 (-0.7%) | $84.55 | $81.95 | 60,913 | $1.03 B |
| 01/21/2025 | $80.44 | $82.43 (2.47%) | $83.58 | $80.04 | 96,500 | $1.03 B |
| 01/17/2025 | $80.92 | $79.99 (-1.15%) | $80.92 | $78.81 | 55,633 | $1.00 B |
| 01/16/2025 | $80.00 | $79.72 (-0.35%) | $80.65 | $79.54 | 49,901 | $1.00 B |
| 01/15/2025 | $80.58 | $80.14 (-0.55%) | $80.80 | $78.64 | 81,300 | $1.01 B |
| 01/14/2025 | $77.77 | $78.23 (0.59%) | $78.99 | $76.61 | 47,100 | $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 |
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.
