Bel Fuse Inc. - Class A Common Stock (BELFA)

Historical Prices For Bel Fuse Inc. - Class A Common Stock (BELFA)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	61.06	61.06	57.85	59.04	4,347	59.04
4/03/2025	70.04	70.05	63.99	63.99	7,920	63.99
4/02/2025	71.29	74.05	71.29	74.05	4,149	74.05
4/01/2025	71.56	73.60	71.56	72.50	2,998	72.50
3/31/2025	70.86	72.06	70.61	72.06	4,964	72.06
3/28/2025	73.59	73.84	72.83	72.83	2,898	72.83
3/27/2025	74.28	75.55	74.20	75.30	4,364	75.30
3/26/2025	76.50	76.50	74.58	74.58	3,817	74.58
3/25/2025	76.94	76.94	75.51	75.51	2,533	75.51
3/24/2025	74.50	76.21	74.00	75.64	4,834	75.64
3/21/2025	73.09	73.48	72.87	72.91	10,372	72.91
3/20/2025	73.52	76.25	73.52	74.50	2,834	74.50
3/19/2025	74.02	75.60	73.40	75.60	3,646	75.60
3/18/2025	73.71	73.91	72.67	73.29	3,210	73.29
3/17/2025	75.23	75.23	74.48	74.48	1,565	74.48
3/14/2025	75.11	76.29	75.01	76.29	2,765	76.29
3/13/2025	76.56	76.56	73.72	73.72	4,685	73.72
3/12/2025	77.20	77.39	75.25	77.06	8,628	77.06
3/11/2025	77.09	77.60	74.79	76.35	6,084	76.35
3/10/2025	78.79	78.98	76.77	77.04	7,770	77.04
3/07/2025	78.31	78.89	77.34	78.89	4,543	78.89
3/06/2025	77.29	77.88	77.00	77.84	2,677	77.84
3/05/2025	79.30	79.67	77.62	78.28	7,014	78.28
3/04/2025	79.00	80.80	78.61	79.50	12,576	79.50
3/03/2025	82.00	83.51	80.01	80.01	5,323	80.01
2/28/2025	83.14	83.14	80.54	81.51	20,291	81.51
2/27/2025	86.19	86.20	83.46	84.14	4,300	84.14
2/26/2025	84.20	85.79	83.63	85.79	5,944	85.79
2/25/2025	83.85	84.47	82.79	82.79	10,293	82.79
2/24/2025	84.93	87.03	84.24	84.24	9,965	84.24
2/21/2025	84.14	89.66	83.41	84.64	12,984	84.64
2/20/2025	81.98	85.00	81.98	83.51	12,026	83.51
2/19/2025	83.00	88.00	82.14	82.14	9,746	82.14
2/18/2025	81.75	83.89	81.25	83.89	7,693	83.89
2/14/2025	81.16	81.65	81.16	81.16	4,029	81.16
2/13/2025	80.43	81.90	80.40	81.90	2,934	81.90
2/12/2025	80.00	81.50	80.00	80.57	12,363	80.57
2/11/2025	81.75	81.75	80.55	80.58	3,678	80.58
2/10/2025	81.11	83.10	81.11	82.33	8,147	82.33
2/07/2025	81.89	82.58	80.51	81.91	6,246	81.91
2/06/2025	82.44	82.44	82.44	82.44	1,006	82.44
2/05/2025	82.98	83.49	82.93	83.49	5,844	83.49
2/04/2025	80.90	84.03	80.00	83.55	4,224	83.55
2/03/2025	81.11	81.92	80.15	81.27	7,928	81.27
1/31/2025	90.37	90.37	82.38	82.61	17,484	82.61
1/30/2025	88.00	89.82	88.00	89.82	17,790	89.82
1/29/2025	88.00	88.00	87.30	87.49	6,652	87.49
1/28/2025	86.65	87.25	86.15	86.69	16,662	86.69
1/27/2025	86.17	86.62	82.80	86.01	11,855	86.01
1/24/2025	87.10	88.00	86.87	87.30	17,999	87.30
1/23/2025	87.62	88.41	87.39	87.80	4,928	87.80
1/22/2025	87.77	90.40	87.77	88.59	16,019	88.59
1/21/2025	88.33	91.50	88.33	88.61	12,273	88.61
1/17/2025	85.19	89.39	83.89	89.39	8,746	89.39
1/16/2025	86.20	86.20	84.91	85.03	7,536	85.03
1/15/2025	86.80	86.99	85.76	86.99	13,858	86.99
1/14/2025	83.49	85.95	82.76	85.70	17,270	85.64
1/13/2025	83.49	83.51	81.77	83.50	7,347	83.44
1/10/2025	84.74	85.10	83.26	83.66	8,222	83.60
1/08/2025	85.08	85.90	84.46	85.90	5,175	85.84
1/07/2025	88.31	89.72	85.71	85.71	15,918	85.65
1/06/2025	88.00	89.72	88.00	89.50	9,034	89.44