Bel Fuse Inc. - Class B Common Stock (NQ: BELFB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	83.05	83.85	81.81	82.32	66,087	-0.61(-0.74%)
Feb 13, 2025	81.30	82.98	80.27	82.93	85,949	+1.92(+2.37%)
Feb 12, 2025	80.50	81.69	80.50	81.01	78,903	-0.33(-0.41%)
Feb 11, 2025	81.30	82.34	80.92	81.34	47,971	-0.98(-1.19%)
Feb 10, 2025	81.72	83.17	81.45	82.32	61,436	+1.45(+1.79%)
Feb 07, 2025	81.08	81.86	79.75	80.87	70,882	-0.28(-0.35%)
Feb 06, 2025	80.20	81.52	80.20	81.16	70,388	+1.00(+1.25%)
Feb 05, 2025	80.60	81.66	79.47	80.15	81,224	-0.10(-0.12%)
Feb 04, 2025	79.00	80.92	76.90	80.25	86,983	+2.07(+2.65%)
Feb 03, 2025	78.99	79.89	77.20	78.18	91,463	-2.92(-3.60%)
Jan 31, 2025	83.55	85.89	80.85	81.10	101,579	-1.77(-2.14%)
Jan 30, 2025	84.50	85.72	82.67	82.87	102,360	-0.38(-0.46%)
Jan 29, 2025	82.83	85.10	80.98	83.25	135,164	+0.25(+0.30%)
Jan 28, 2025	80.58	84.12	80.58	83.00	103,261	+2.10(+2.60%)
Jan 27, 2025	79.34	81.36	78.81	80.90	119,414	-0.32(-0.39%)
Jan 24, 2025	80.30	81.68	79.95	81.22	145,552	+0.31(+0.38%)
Jan 23, 2025	81.60	81.68	80.47	80.91	58,916	-1.32(-1.61%)
Jan 22, 2025	82.81	84.55	81.94	82.23	60,913	-0.20(-0.24%)
Jan 21, 2025	80.44	83.58	80.04	82.43	96,468	+2.44(+3.05%)
Jan 17, 2025	80.92	80.92	78.81	79.99	55,633	+0.27(+0.34%)
Jan 16, 2025	80.00	80.64	79.54	79.72	49,887	-0.42(-0.52%)
Jan 15, 2025	80.58	80.80	78.64	80.14	81,291	+1.98(+2.53%)
Jan 14, 2025	77.70	78.92	76.54	78.16	47,105	+1.64(+2.14%)
Jan 13, 2025	76.30	76.89	75.33	76.52	43,987	-0.75(-0.97%)
Jan 10, 2025	77.63	78.92	76.25	77.27	66,531	-2.43(-3.05%)
Jan 08, 2025	77.94	80.14	77.27	79.70	130,100	+1.10(+1.40%)
Jan 07, 2025	80.44	80.92	78.21	78.60	109,789	-2.07(-2.56%)
Jan 06, 2025	81.68	83.76	80.59	80.67	38,652	-0.43(-0.53%)
Jan 03, 2025	81.01	81.73	80.29	81.10	33,735	+0.14(+0.17%)
Jan 02, 2025	82.31	83.16	78.34	80.96	87,374	-1.44(-1.75%)
Dec 31, 2024				82.40	0	+0.55(+0.67%)
Dec 30, 2024	80.32	82.72	78.97	81.85	69,871	+0.47(+0.58%)
Dec 27, 2024	84.18	84.18	80.67	81.38	54,110	-2.96(-3.51%)
Dec 26, 2024	83.53	84.45	83.28	84.33	35,350	+0.73(+0.87%)
Dec 24, 2024	82.35	83.69	81.93	83.61	16,691	+1.47(+1.79%)
Dec 23, 2024	83.62	83.92	81.67	82.14	58,268	-1.57(-1.87%)
Dec 20, 2024	82.14	85.24	80.37	83.70	99,367	-0.68(-0.81%)
Dec 19, 2024	84.84	85.60	83.35	84.39	56,021	+0.23(+0.28%)
Dec 18, 2024	91.90	92.53	82.93	84.15	105,901	-7.12(-7.80%)
Dec 17, 2024	87.31	91.42	86.89	91.28	106,277	+4.03(+4.61%)
Dec 16, 2024	85.91	87.79	84.43	87.25	86,903	+1.82(+2.13%)
Dec 13, 2024	83.31	86.42	81.58	85.43	80,836	+1.78(+2.13%)
Dec 12, 2024	82.90	84.09	82.24	83.66	40,085	+0.17(+0.20%)
Dec 11, 2024	85.23	85.23	83.12	83.49	57,982	-0.56(-0.67%)
Dec 10, 2024	83.52	85.19	82.03	84.04	52,235	+0.08(+0.10%)
Dec 09, 2024	84.81	84.81	83.05	83.96	26,968	+0.07(+0.08%)
Dec 06, 2024	84.20	84.89	82.83	83.89	55,633	+0.02(+0.02%)
Dec 05, 2024	84.43	84.43	82.93	83.87	48,918	-0.92(-1.08%)
Dec 04, 2024	84.92	86.63	83.37	84.79	82,993	+0.43(+0.51%)
Dec 03, 2024	82.26	84.36	80.67	84.36	60,837	+2.09(+2.54%)