Bel Fuse A Inc (BELFA) Historical Stock Data

72.06 ↓0.77 (-1.06%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BELFA is down -0.23% a day on average. There have been 13 days where Bel Fuse A Inc closed green and 17 days where BELFA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-31	70.86	72.06	↑$1.20 (1.69%)	70.61	72.06	4.96K
2025-03-28	73.59	72.83	↓$0.76 (-1.03%)	72.83	73.84	2.90K
2025-03-27	74.28	75.30	↑$1.02 (1.37%)	74.20	75.55	4.36K
2025-03-26	76.50	74.58	↓$1.92 (-2.51%)	74.58	76.50	3.82K
2025-03-25	76.94	75.51	↓$1.43 (-1.86%)	75.51	76.94	2.53K
2025-03-24	74.50	75.64	↑$1.14 (1.53%)	74.00	76.21	4.83K
2025-03-21	73.09	72.91	↓$0.18 (-0.25%)	72.87	73.48	10.37K
2025-03-20	73.52	74.50	↑$0.98 (1.33%)	73.52	76.25	2.83K
2025-03-19	74.02	75.60	↑$1.58 (2.13%)	73.40	75.60	3.65K
2025-03-18	73.71	73.29	↓$0.42 (-0.57%)	72.67	73.91	3.21K
2025-03-17	75.23	74.48	↓$0.75 (-1.00%)	74.48	75.23	1.57K
2025-03-14	75.11	76.29	↑$1.18 (1.57%)	75.01	76.29	2.77K
2025-03-13	76.56	73.72	↓$2.84 (-3.70%)	73.72	76.56	4.69K
2025-03-12	77.20	77.06	↓$0.14 (-0.18%)	75.26	77.39	8.63K
2025-03-11	77.09	76.35	↓$0.74 (-0.96%)	74.79	77.60	6.08K
2025-03-10	78.79	77.04	↓$1.75 (-2.22%)	76.77	78.98	7.77K
2025-03-07	78.31	78.89	↑$0.58 (0.74%)	77.35	78.89	4.54K
2025-03-06	77.30	77.84	↑$0.55 (0.71%)	77.00	77.88	2.68K
2025-03-05	79.30	78.28	↓$1.02 (-1.29%)	77.62	79.67	7.01K
2025-03-04	79.00	79.50	↑$0.50 (0.63%)	78.62	80.80	12.58K
2025-03-03	82.00	80.01	↓$1.99 (-2.43%)	80.01	83.51	5.32K
2025-02-28	83.14	81.51	↓$1.63 (-1.96%)	80.54	83.14	20.29K
2025-02-27	86.19	84.14	↓$2.05 (-2.38%)	83.46	86.20	4.30K
2025-02-26	84.20	85.79	↑$1.59 (1.89%)	83.63	85.79	5.94K
2025-02-25	83.85	82.79	↓$1.06 (-1.26%)	82.79	84.47	10.29K
2025-02-24	84.93	84.24	↓$0.69 (-0.81%)	84.24	87.03	9.97K
2025-02-21	84.14	84.64	↑$0.50 (0.59%)	83.41	89.66	12.98K
2025-02-20	81.98	83.51	↑$1.53 (1.87%)	81.98	85.00	12.03K
2025-02-19	83.00	82.14	↓$0.86 (-1.04%)	82.14	88.00	9.75K
2025-02-18	81.75	83.89	↑$2.14 (2.62%)	81.25	83.89	7.69K