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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	157.69	163.19	163.19	165.88	157	85,793
December 03, 2025	160	159.74	159.74	163.26	156.17	233,400
December 02, 2025	155.01	161.55	161.55	162.99	154.77	201,500
December 01, 2025	152.36	154.77	154.77	157.34	151	116,000
November 28, 2025	154.53	154.03	154.03	159.47	150.64	79,584
November 26, 2025	150.41	152.69	152.69	155.39	149.52	108,600
November 25, 2025	146.3	150.84	150.84	151.29	143.81	163,500
November 24, 2025	141.91	145.88	145.88	146.22	140.17	117,105
November 21, 2025	134.36	140.95	140.95	142.1	134.14	257,800
November 20, 2025	148.58	134.36	134.36	152.26	133.71	210,728
November 19, 2025	144.09	144.89	144.89	148.09	139.76	182,418
November 18, 2025	140.13	144.07	144.07	145.65	138.09	147,100
November 17, 2025	146.76	141.86	141.86	148.9	140.31	221,406
November 14, 2025	143.53	147.67	147.67	149.55	142.52	146,900
November 13, 2025	153.51	146.49	146.49	153.51	145.8	206,800
November 12, 2025	152.07	153.75	153.75	155.2	151.72	129,400
November 11, 2025	166.66	152.14	152.14	166.66	151.25	204,053
November 10, 2025	165	166.99	166.99	167.04	161.08	236,500
November 07, 2025	159.34	161.53	161.53	161.66	155.27	213,607
November 06, 2025	154.74	160.16	160.16	160.47	154.59	195,816
November 05, 2025	153.89	154.86	154.86	159	143.13	143,500
November 04, 2025	155.83	154.25	154.25	158.35	150.98	305,626
November 03, 2025	154.99	158.57	158.57	160.7	151.07	298,000
October 31, 2025	154.35	153.99	153.99	155.91	148.79	207,400
October 30, 2025	152.81	150.62	150.62	155.25	129.94	273,150
October 29, 2025	154.24	152.46	152.46	158	150.57	238,040
October 28, 2025	155	154.78	154.78	159.29	153.22	150,434
October 27, 2025	157.2	155.89	155.89	159.31	154	108,155
October 24, 2025	156.17	157	157	159.75	156	129,413
October 23, 2025	148.48	154.9	154.9	156.55	148.48	168,107
October 22, 2025	148.89	148.25	148.25	150	143.48	126,334
October 21, 2025	148.69	148	148	150.45	147.13	96,900
October 20, 2025	147.94	147.96	147.96	150.5	146.09	91,329
October 17, 2025	147.3	146.11	146.11	151.52	144.69	130,404
October 16, 2025	151.33	148.88	148.88	152.71	148.21	139,029
October 15, 2025	147.44	150.77	150.77	152.85	147.44	129,300
October 14, 2025	142.66	147.14	147.07	150	140.84	138,839
October 13, 2025	139.1	145.02	144.95	145.44	139.1	195,850
October 10, 2025	144.43	137.73	137.73	144.92	137.36	143,549
October 09, 2025	146.33	142.94	142.94	149.16	142.21	161,714
October 08, 2025	142.88	146.89	146.89	149.06	140	208,000
October 07, 2025	141.34	141.25	141.25	142.75	139.81	203,117
October 06, 2025	140.11	141.12	141.12	143.67	137.95	120,148
October 03, 2025	143.77	138.97	138.97	144.14	138.51	107,547
October 02, 2025	142.51	142.44	142.44	144.65	130.87	118,400
October 01, 2025	140.09	142.5	142.5	143.62	136.59	96,900
September 30, 2025	139.86	141.02	141.02	141.35	139.53	118,800
September 29, 2025	142.86	140.37	140.37	144.86	140.14	75,932
September 26, 2025	142.64	142.84	142.84	149.43	140.2	94,544
September 25, 2025	140.57	142.72	142.72	143.86	139.09	95,000
September 24, 2025	147.76	142.27	142.27	149.31	141.97	92,041
September 23, 2025	146.3	146.79	146.79	150.2	144.9	104,716
September 22, 2025	141.94	146.51	146.51	147.71	141.43	126,600
September 19, 2025	151.13	142.08	142.08	151.93	141.51	242,632
September 18, 2025	146.45	150.97	150.97	152.45	146.45	128,800
September 17, 2025	147.67	144.6	144.6	148.2	144.42	64,801
September 16, 2025	146.77	148.78	148.78	149.41	145.88	105,600
September 15, 2025	142.78	145.86	145.86	146.23	141.95	75,100
September 12, 2025	147.5	141.73	141.73	148.7	141.2	62,130
September 11, 2025	146.79	148.32	148.32	150.67	146.13	135,000

Bel Fuse Inc. (BELFB) NASDAQ