Bel Fuse Inc. - BELFB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	144.22	143.88	143.88	145.79	140.61	172,000
September 04, 2025	138.2	143.06	143.06	143.5	138.2	142,826
September 03, 2025	137	138.07	138.07	138.75	136.55	164,200
September 02, 2025	131.77	135.97	135.97	136.62	130.13	92,508
August 29, 2025	136.97	134.56	134.56	137	133.74	90,506
August 28, 2025	141.16	136.29	136.29	141.72	135.9	93,132
August 27, 2025	138.93	140.42	140.42	141.8	138.75	181,747
August 26, 2025	137.03	139.31	139.31	140.25	136.44	150,100
August 25, 2025	132.9	137.03	137.03	137.37	131.97	214,240
August 22, 2025	130.1	132.6	132.6	134.42	129.12	183,845
August 21, 2025	128.55	128.91	128.91	129.84	127.98	79,205
August 20, 2025	127.04	128.41	128.41	128.78	124.42	91,100
August 19, 2025	131.25	127.8	127.8	131.36	127.6	92,490
August 18, 2025	131.49	131.57	131.57	132.85	127.98	91,824
August 15, 2025	132.68	131.03	131.03	132.75	130.58	151,733
August 14, 2025	133.07	132.13	132.13	133.4	130.07	132,547
August 13, 2025	135.5	134.58	134.58	136.56	133.38	131,200
August 12, 2025	129.51	134.66	134.66	135.27	126.05	196,700
August 11, 2025	132.34	128.22	128.22	133.04	127.01	147,800
August 08, 2025	133.83	132.58	132.58	136.1	132.58	156,500
August 07, 2025	132.93	132.61	132.61	134.45	131.91	100,300
August 06, 2025	131.58	131.1	131.1	132.4	129.59	65,800
August 05, 2025	132.37	131.71	131.71	134.74	129.7	179,807
August 04, 2025	127.88	131.51	131.51	132.47	126.35	221,804
August 01, 2025	126.03	127.5	127.5	128.73	123.14	201,500
July 31, 2025	127.07	130.04	130.04	131.1	126	210,800
July 30, 2025	130.7	125.91	125.91	131.68	124.63	186,500
July 29, 2025	128	130.49	130.49	130.5	124.9	242,143
July 28, 2025	120.29	126.75	126.75	127.65	118.08	312,426
July 25, 2025	107.7	119.84	119.84	122.7	107.7	365,107
July 24, 2025	106.5	102.98	102.98	107.38	102.98	172,727
July 23, 2025	106.83	107.07	107.07	108.49	106.34	177,900
July 22, 2025	103.58	106	106	106.93	102.69	153,907
July 21, 2025	101.7	103.72	103.72	104.68	101.7	149,414
July 18, 2025	102.45	101.69	101.69	103.57	99.88	79,930
July 17, 2025	98.93	101.32	101.32	105.35	98.9	199,916
July 16, 2025	98.25	98.77	98.77	99.26	95.45	154,400
July 15, 2025	102.72	98.24	98.24	103.84	98.16	131,954
July 14, 2025	100.69	101.66	101.59	101.95	99.04	103,100
July 11, 2025	101.49	101.14	101.14	102.95	100.72	117,300
July 10, 2025	102.23	102.3	102.3	103.72	100.96	113,000
July 09, 2025	101.21	102.24	102.24	102.77	100.81	100,910
July 08, 2025	100.16	101.2	101.2	101.45	99.97	245,900
July 07, 2025	99.26	99.27	99.27	100.56	97.15	197,900
July 03, 2025	99.35	100.1	100.1	100.52	98.02	105,544
July 02, 2025	96.13	98.83	98.83	99.73	95.52	161,564
July 01, 2025	97.24	95.52	95.52	98.33	95.51	260,800
June 30, 2025	97.14	97.69	97.69	98.55	96.08	211,800
June 27, 2025	94.47	96.08	96.08	96.32	92.3	334,500
June 26, 2025	91.72	93.87	93.87	94.06	90.75	140,500
June 25, 2025	92.71	91.58	91.58	92.71	90.52	136,728
June 24, 2025	93.85	92.48	92.48	95	90.57	154,541
June 23, 2025	89.62	93.31	93.31	93.41	89.59	163,925
June 20, 2025	90.43	90.51	90.51	91.17	87.73	239,248
June 18, 2025	87.57	89.16	89.16	90.33	86.99	98,603
June 17, 2025	88.18	87.35	87.35	91.61	85.18	216,120
June 16, 2025	86.98	88.72	88.72	89.08	86.1	148,800
June 13, 2025	84.88	86.16	86.16	86.27	83.93	269,400
June 12, 2025	82.17	86.4	86.4	86.66	82.17	154,500
June 11, 2025	79.63	83.05	83.05	83.98	79.6	219,552

Bel Fuse Inc. (BELFB) NASDAQ