Bel Fuse B Inc (BELFB) Historical Stock Data
74.86 ↑0.66 (0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BELFB is down -0.45% a day on average. There have been 9 days where Bel Fuse B Inc closed green and 21 days where BELFB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 72.90 | 74.86 | ↑$1.96 (2.69%) | 71.97 | 75.30 | 89.32K |
| 2025-03-28 | 77.24 | 74.20 | ↓$3.04 (-3.94%) | 73.53 | 77.24 | 92.95K |
| 2025-03-27 | 78.18 | 77.30 | ↓$0.88 (-1.13%) | 76.50 | 78.18 | 76.60K |
| 2025-03-26 | 77.60 | 77.37 | ↓$0.23 (-0.30%) | 75.86 | 78.62 | 55.64K |
| 2025-03-25 | 77.65 | 77.45 | ↓$0.20 (-0.26%) | 76.12 | 78.70 | 82.53K |
| 2025-03-24 | 74.81 | 77.17 | ↑$2.36 (3.15%) | 74.35 | 77.52 | 105.71K |
| 2025-03-21 | 74.20 | 73.55 | ↓$0.65 (-0.88%) | 72.36 | 74.21 | 122.45K |
| 2025-03-20 | 76.29 | 74.92 | ↓$1.37 (-1.80%) | 74.89 | 77.10 | 64.95K |
| 2025-03-19 | 73.85 | 77.08 | ↑$3.23 (4.37%) | 73.85 | 77.20 | 101.13K |
| 2025-03-18 | 74.66 | 74.17 | ↓$0.49 (-0.66%) | 73.91 | 75.00 | 65.36K |
| 2025-03-17 | 76.39 | 75.23 | ↓$1.16 (-1.52%) | 74.97 | 76.84 | 79.60K |
| 2025-03-14 | 73.94 | 76.39 | ↑$2.45 (3.31%) | 73.94 | 77.77 | 60.88K |
| 2025-03-13 | 77.17 | 74.32 | ↓$2.85 (-3.69%) | 73.20 | 78.70 | 66.98K |
| 2025-03-12 | 77.68 | 76.80 | ↓$0.88 (-1.13%) | 76.67 | 78.99 | 89.82K |
| 2025-03-11 | 79.34 | 77.09 | ↓$2.25 (-2.84%) | 75.72 | 80.11 | 82.87K |
| 2025-03-10 | 79.88 | 78.70 | ↓$1.18 (-1.48%) | 77.82 | 79.91 | 105.29K |
| 2025-03-07 | 79.12 | 80.80 | ↑$1.68 (2.12%) | 77.98 | 80.82 | 83.23K |
| 2025-03-06 | 79.31 | 79.26 | ↓$0.05 (-0.06%) | 77.87 | 82.26 | 98.30K |
| 2025-03-05 | 80.26 | 80.00 | ↓$0.26 (-0.32%) | 79.62 | 81.21 | 91.78K |
| 2025-03-04 | 81.31 | 80.38 | ↓$0.93 (-1.14%) | 78.66 | 82.90 | 144K |
| 2025-03-03 | 84.21 | 82.44 | ↓$1.77 (-2.10%) | 81.84 | 84.51 | 150.82K |
| 2025-02-28 | 82.30 | 83.91 | ↑$1.61 (1.96%) | 82.00 | 84.06 | 90.05K |
| 2025-02-27 | 83.18 | 82.11 | ↓$1.07 (-1.29%) | 82.00 | 83.70 | 70.84K |
| 2025-02-26 | 83.19 | 83.34 | ↑$0.15 (0.18%) | 82.52 | 85.10 | 58.57K |
| 2025-02-25 | 84.92 | 82.99 | ↓$1.93 (-2.27%) | 82.47 | 84.92 | 89.13K |
| 2025-02-24 | 86.13 | 84.68 | ↓$1.45 (-1.68%) | 84.67 | 87.78 | 87.01K |
| 2025-02-21 | 85.32 | 86.07 | ↑$0.75 (0.88%) | 84.33 | 90.00 | 126.45K |
| 2025-02-20 | 82.71 | 84.51 | ↑$1.80 (2.18%) | 81.04 | 84.85 | 124.72K |
| 2025-02-19 | 86.19 | 81.53 | ↓$4.66 (-5.41%) | 80.29 | 88.65 | 212.23K |
| 2025-02-18 | 82.60 | 82.11 | ↓$0.49 (-0.59%) | 81.56 | 82.81 | 136.50K |
Create an account or log in to view more rows.
$BELFB we all speculate but nobody knows what going to happen.
$BELFB Beautiful!!
$BELFB no pain no gain
$BELFB It's happening!
$BELFB just waiting to short this bad boy.
$BELFB Bearish..
$BELFB Nope
$BELFB oversold! Buy the dip
$BELFB come on bulls we can do it
don’t let bears win
$BELFB the greatest stock of all time
will not bow to the shorts
oh yeah