Bel Fuse Inc. - Class A Common Stock (BELFA)
61.40
-3.40 (-5.25%)
NASDAQ · Last Trade: Apr 30th, 11:47 PM EDT
Historical Prices For Bel Fuse Inc. - Class A Common Stock (BELFA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 62.01 | 62.93 | 60.97 | 61.40 | 6,785 | 61.40 |
| 4/29/2025 | 64.80 | 64.80 | 64.80 | 64.80 | 1,330 | 64.80 |
| 4/28/2025 | 65.03 | 65.03 | 64.50 | 64.50 | 1,708 | 64.50 |
| 4/25/2025 | 59.91 | 66.69 | 59.91 | 66.60 | 6,454 | 66.60 |
| 4/24/2025 | 64.40 | 66.40 | 63.60 | 66.40 | 4,120 | 66.40 |
| 4/23/2025 | 64.90 | 68.39 | 62.95 | 63.27 | 6,569 | 63.27 |
| 4/22/2025 | 63.02 | 63.19 | 63.02 | 63.09 | 1,832 | 63.09 |
| 4/21/2025 | 64.96 | 64.96 | 62.15 | 62.50 | 6,261 | 62.50 |
| 4/17/2025 | 65.21 | 66.72 | 61.77 | 66.21 | 3,584 | 66.21 |
| 4/16/2025 | 63.80 | 64.72 | 63.50 | 64.72 | 4,071 | 64.72 |
| 4/15/2025 | 66.35 | 66.35 | 65.00 | 65.00 | 3,898 | 65.00 |
| 4/14/2025 | 66.49 | 67.63 | 65.00 | 66.95 | 6,172 | 66.89 |
| 4/11/2025 | 65.75 | 65.75 | 65.75 | 65.75 | 1,967 | 65.69 |
| 4/10/2025 | 65.70 | 65.70 | 61.89 | 63.68 | 4,963 | 63.62 |
| 4/09/2025 | 59.68 | 69.77 | 59.68 | 68.00 | 9,540 | 67.94 |
| 4/08/2025 | 58.46 | 63.76 | 58.46 | 60.34 | 7,752 | 60.29 |
| 4/07/2025 | 53.95 | 64.73 | 53.95 | 60.95 | 6,974 | 60.90 |
| 4/04/2025 | 61.06 | 61.06 | 57.85 | 59.36 | 8,090 | 59.31 |
| 4/03/2025 | 70.04 | 70.05 | 63.99 | 63.99 | 7,920 | 63.93 |
| 4/02/2025 | 71.29 | 74.05 | 71.29 | 74.05 | 4,149 | 73.98 |
| 4/01/2025 | 71.56 | 73.60 | 71.56 | 72.50 | 2,998 | 72.44 |
| 3/31/2025 | 70.86 | 72.06 | 70.61 | 72.06 | 4,964 | 72.00 |
| 3/28/2025 | 73.59 | 73.84 | 72.83 | 72.83 | 2,898 | 72.76 |
| 3/27/2025 | 74.28 | 75.55 | 74.20 | 75.30 | 4,364 | 75.23 |
| 3/26/2025 | 76.50 | 76.50 | 74.58 | 74.58 | 3,817 | 74.51 |
| 3/25/2025 | 76.94 | 76.94 | 75.51 | 75.51 | 2,533 | 75.44 |
| 3/24/2025 | 74.50 | 76.21 | 74.00 | 75.64 | 4,834 | 75.57 |
| 3/21/2025 | 73.09 | 73.48 | 72.87 | 72.91 | 10,372 | 72.84 |
| 3/20/2025 | 73.52 | 76.25 | 73.52 | 74.50 | 2,834 | 74.43 |
| 3/19/2025 | 74.02 | 75.60 | 73.40 | 75.60 | 3,646 | 75.53 |
| 3/18/2025 | 73.71 | 73.91 | 72.67 | 73.29 | 3,210 | 73.22 |
| 3/17/2025 | 75.23 | 75.23 | 74.48 | 74.48 | 1,565 | 74.41 |
| 3/14/2025 | 75.11 | 76.29 | 75.01 | 76.29 | 2,765 | 76.22 |
| 3/13/2025 | 76.56 | 76.56 | 73.72 | 73.72 | 4,685 | 73.65 |
| 3/12/2025 | 77.20 | 77.39 | 75.25 | 77.06 | 8,628 | 76.99 |
| 3/11/2025 | 77.09 | 77.60 | 74.79 | 76.35 | 6,084 | 76.28 |
| 3/10/2025 | 78.79 | 78.98 | 76.77 | 77.04 | 7,770 | 76.97 |
| 3/07/2025 | 78.31 | 78.89 | 77.34 | 78.89 | 4,543 | 78.82 |
| 3/06/2025 | 77.29 | 77.88 | 77.00 | 77.84 | 2,677 | 77.77 |
| 3/05/2025 | 79.30 | 79.67 | 77.62 | 78.28 | 7,014 | 78.21 |
| 3/04/2025 | 79.00 | 80.80 | 78.61 | 79.50 | 12,576 | 79.43 |
| 3/03/2025 | 82.00 | 83.51 | 80.01 | 80.01 | 5,323 | 79.94 |
| 2/28/2025 | 83.14 | 83.14 | 80.54 | 81.51 | 20,291 | 81.44 |
| 2/27/2025 | 86.19 | 86.20 | 83.46 | 84.14 | 4,300 | 84.06 |
| 2/26/2025 | 84.20 | 85.79 | 83.63 | 85.79 | 5,944 | 85.71 |
| 2/25/2025 | 83.85 | 84.47 | 82.79 | 82.79 | 10,293 | 82.72 |
| 2/24/2025 | 84.93 | 87.03 | 84.24 | 84.24 | 9,965 | 84.16 |
| 2/21/2025 | 84.14 | 89.66 | 83.41 | 84.64 | 12,984 | 84.56 |
| 2/20/2025 | 81.98 | 85.00 | 81.98 | 83.51 | 12,026 | 83.44 |
| 2/19/2025 | 83.00 | 88.00 | 82.14 | 82.14 | 9,746 | 82.07 |
| 2/18/2025 | 81.75 | 83.89 | 81.25 | 83.89 | 7,693 | 83.81 |
| 2/14/2025 | 81.16 | 81.65 | 81.16 | 81.16 | 4,029 | 81.09 |
| 2/13/2025 | 80.43 | 81.90 | 80.40 | 81.90 | 2,934 | 81.83 |
| 2/12/2025 | 80.00 | 81.50 | 80.00 | 80.57 | 12,363 | 80.50 |
| 2/11/2025 | 81.75 | 81.75 | 80.55 | 80.58 | 3,678 | 80.51 |
| 2/10/2025 | 81.11 | 83.10 | 81.11 | 82.33 | 8,147 | 82.26 |
| 2/07/2025 | 81.89 | 82.58 | 80.51 | 81.91 | 6,246 | 81.84 |
| 2/06/2025 | 82.44 | 82.44 | 82.44 | 82.44 | 1,006 | 82.37 |
| 2/05/2025 | 82.98 | 83.49 | 82.93 | 83.49 | 5,844 | 83.42 |
| 2/04/2025 | 80.90 | 84.03 | 80.00 | 83.55 | 4,224 | 83.48 |
| 2/03/2025 | 81.11 | 81.92 | 80.15 | 81.27 | 7,928 | 81.20 |