Bel Fuse B Inc (BELFB) Historical Stock Data
163.19 ↑3.45 (2.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BELFB is up 0.41% a day on average. There have been 18 days where Bel Fuse B Inc closed green and 12 days where BELFB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 157.69 | 163.19 | ↑$5.50 (3.49%) | 157.00 | 165.88 | 86.34K |
| 2025-12-03 | 160.00 | 159.74 | ↓$0.26 (-0.16%) | 156.17 | 163.26 | 234.23K |
| 2025-12-02 | 155.01 | 161.55 | ↑$6.54 (4.22%) | 154.77 | 162.99 | 201.49K |
| 2025-12-01 | 152.36 | 154.77 | ↑$2.41 (1.58%) | 151.00 | 157.34 | 115.98K |
| 2025-11-28 | 154.53 | 154.03 | ↓$0.50 (-0.32%) | 150.64 | 159.47 | 79.58K |
| 2025-11-26 | 150.41 | 152.69 | ↑$2.28 (1.52%) | 149.52 | 155.39 | 108.56K |
| 2025-11-25 | 146.30 | 150.84 | ↑$4.54 (3.10%) | 143.81 | 151.29 | 163.50K |
| 2025-11-24 | 141.91 | 145.88 | ↑$3.97 (2.80%) | 140.17 | 146.22 | 117.11K |
| 2025-11-21 | 134.36 | 140.95 | ↑$6.59 (4.90%) | 134.14 | 142.10 | 257.79K |
| 2025-11-20 | 148.58 | 134.36 | ↓$14.22 (-9.57%) | 133.71 | 152.26 | 210.73K |
| 2025-11-19 | 144.09 | 144.89 | ↑$0.80 (0.56%) | 139.76 | 148.09 | 182.42K |
| 2025-11-18 | 140.13 | 144.07 | ↑$3.94 (2.81%) | 138.09 | 145.65 | 147.10K |
| 2025-11-17 | 146.76 | 141.86 | ↓$4.90 (-3.34%) | 140.31 | 148.90 | 221.41K |
| 2025-11-14 | 143.53 | 147.67 | ↑$4.14 (2.88%) | 142.52 | 149.55 | 146.88K |
| 2025-11-13 | 153.51 | 146.49 | ↓$7.02 (-4.57%) | 145.80 | 153.51 | 206.79K |
| 2025-11-12 | 152.07 | 153.75 | ↑$1.68 (1.10%) | 151.72 | 155.20 | 129.42K |
| 2025-11-11 | 165.01 | 152.12 | ↓$12.89 (-7.81%) | 151.25 | 166.28 | 219.34K |
| 2025-11-10 | 165.00 | 166.99 | ↑$1.99 (1.21%) | 161.08 | 167.04 | 236.59K |
| 2025-11-07 | 159.34 | 161.53 | ↑$2.19 (1.37%) | 155.27 | 161.66 | 213.61K |
| 2025-11-06 | 154.74 | 160.16 | ↑$5.42 (3.50%) | 154.59 | 160.47 | 195.82K |
| 2025-11-05 | 153.89 | 154.86 | ↑$0.97 (0.63%) | 143.13 | 159.00 | 143.46K |
| 2025-11-04 | 155.83 | 154.25 | ↓$1.58 (-1.01%) | 150.98 | 158.35 | 305.63K |
| 2025-11-03 | 154.99 | 158.57 | ↑$3.58 (2.31%) | 151.07 | 160.70 | 297.98K |
| 2025-10-31 | 154.35 | 153.99 | ↓$0.36 (-0.23%) | 148.79 | 155.91 | 207.36K |
| 2025-10-30 | 152.81 | 150.62 | ↓$2.19 (-1.43%) | 129.94 | 155.25 | 273.02K |
| 2025-10-29 | 154.24 | 152.46 | ↓$1.78 (-1.15%) | 150.57 | 158.00 | 238.04K |
| 2025-10-28 | 155.00 | 154.78 | ↓$0.22 (-0.14%) | 153.22 | 159.29 | 150.43K |
| 2025-10-27 | 157.20 | 155.89 | ↓$1.31 (-0.83%) | 154.00 | 159.31 | 108.12K |
| 2025-10-24 | 156.17 | 157.00 | ↑$0.83 (0.53%) | 156.00 | 159.75 | 129.41K |
| 2025-10-23 | 148.48 | 154.90 | ↑$6.42 (4.32%) | 148.48 | 156.55 | 168.08K |
Create an account or log in to view more rows.
$BELFB Same thing
different day
$BELFB rocket fuel tanks are full. Gonna shoot to the stars
$BELFB we’re fucked tomorrow boys
$BELFB yes
keep going down
let's go
stop stalling
$BELFB Moon soon
$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.