Bel Fuse Inc. (BELFB)
NASDAQ: BELFB
· Real-Time Price · USD
138.97
-3.47 (-2.44%)
At close: Oct 03, 2025, 3:59 PM
136.27
-1.94%
After-hours: Oct 03, 2025, 05:20 PM EDT
BELFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 143.77 | 144.14 | 138.51 | 138.97 | 138.97 | -2.44% | 106,916 |
| Oct 2, 2025 | 142.51 | 144.65 | 130.87 | 142.44 | 142.44 | -0.04% | 118,400 |
| Oct 1, 2025 | 140.09 | 143.62 | 136.59 | 142.50 | 142.50 | 1.05% | 96,900 |
| Sep 30, 2025 | 139.86 | 141.35 | 139.53 | 141.02 | 141.02 | 0.46% | 118,800 |
| Sep 29, 2025 | 142.86 | 144.86 | 140.14 | 140.37 | 140.37 | -1.73% | 75,932 |
| Sep 26, 2025 | 142.64 | 149.43 | 140.20 | 142.84 | 142.84 | 0.08% | 94,544 |
| Sep 25, 2025 | 140.57 | 143.86 | 139.09 | 142.72 | 142.72 | 0.32% | 95,000 |
| Sep 24, 2025 | 147.76 | 149.31 | 141.97 | 142.27 | 142.27 | -3.08% | 92,041 |
| Sep 23, 2025 | 146.30 | 150.20 | 144.90 | 146.79 | 146.79 | 0.19% | 104,716 |
| Sep 22, 2025 | 141.94 | 147.71 | 141.43 | 146.51 | 146.51 | 3.12% | 126,600 |
| Sep 19, 2025 | 151.13 | 151.93 | 141.51 | 142.08 | 142.08 | -5.89% | 242,632 |
| Sep 18, 2025 | 146.45 | 152.45 | 146.45 | 150.97 | 150.97 | 4.41% | 128,800 |
| Sep 17, 2025 | 147.67 | 148.20 | 144.42 | 144.60 | 144.60 | -2.81% | 64,801 |
| Sep 16, 2025 | 146.77 | 149.41 | 145.88 | 148.78 | 148.78 | 2.00% | 105,600 |
| Sep 15, 2025 | 142.78 | 146.23 | 141.95 | 145.86 | 145.86 | 2.91% | 75,100 |
| Sep 12, 2025 | 147.50 | 148.70 | 141.20 | 141.73 | 141.73 | -4.44% | 62,130 |
| Sep 11, 2025 | 146.79 | 150.67 | 146.13 | 148.32 | 148.32 | 1.81% | 135,000 |
| Sep 10, 2025 | 142.87 | 146.00 | 142.87 | 145.68 | 145.68 | 1.77% | 84,737 |
| Sep 9, 2025 | 140.37 | 144.11 | 138.85 | 143.15 | 143.15 | 1.16% | 74,600 |
| Sep 8, 2025 | 144.92 | 145.74 | 141.23 | 141.51 | 141.51 | -1.65% | 71,632 |
Page 1 of 136