Bel Fuse Inc. (BELFA)
NASDAQ: BELFA · Real-Time Price · USD
199.80
+10.20 (5.38%)
At close: Mar 23, 2026, 4:00 PM EDT
198.45
-1.35 (-0.68%)
After-hours: Mar 23, 2026, 4:51 PM EDT
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 198.24 | 203.05 | 196.96 | 198.45 | 198.45 | 4.67% | 40,468 |
| Mar 20, 2026 | 199.69 | 199.69 | 186.37 | 189.60 | 189.60 | -5.12% | 64,891 |
| Mar 19, 2026 | 188.96 | 200.22 | 188.87 | 199.83 | 199.83 | 3.89% | 103,028 |
| Mar 18, 2026 | 190.47 | 194.56 | 183.26 | 192.35 | 192.35 | -0.20% | 72,465 |
| Mar 17, 2026 | 192.24 | 194.80 | 187.30 | 192.73 | 192.73 | 1.98% | 78,028 |
| Mar 16, 2026 | 185.67 | 188.98 | 182.36 | 188.98 | 188.98 | 4.77% | 123,075 |
| Mar 13, 2026 | 182.11 | 182.11 | 175.70 | 180.38 | 180.38 | 2.06% | 155,240 |
| Mar 12, 2026 | 177.13 | 182.54 | 174.38 | 176.75 | 176.75 | -3.24% | 137,277 |
| Mar 11, 2026 | 181.30 | 183.00 | 177.15 | 182.66 | 182.66 | 1.47% | 106,558 |
| Mar 10, 2026 | 177.73 | 185.80 | 177.37 | 180.02 | 180.02 | 4.12% | 80,909 |
| Mar 9, 2026 | 166.52 | 173.54 | 160.99 | 172.90 | 172.90 | -0.02% | 65,730 |
| Mar 6, 2026 | 176.30 | 181.25 | 172.83 | 172.94 | 172.94 | -6.24% | 32,619 |
| Mar 5, 2026 | 192.63 | 194.72 | 183.00 | 184.45 | 184.45 | -5.87% | 62,445 |
| Mar 4, 2026 | 197.38 | 199.99 | 194.12 | 195.95 | 195.95 | 0.60% | 36,099 |
| Mar 3, 2026 | 197.93 | 200.00 | 192.14 | 194.78 | 194.78 | -5.05% | 27,352 |
| Mar 2, 2026 | 207.32 | 209.94 | 204.00 | 205.14 | 205.14 | -3.21% | 29,449 |
| Feb 27, 2026 | 211.99 | 213.32 | 209.00 | 211.95 | 211.95 | -0.96% | 28,238 |
| Feb 26, 2026 | 209.58 | 215.38 | 205.11 | 214.00 | 214.00 | -1.46% | 76,121 |
| Feb 25, 2026 | 217.27 | 220.68 | 215.62 | 217.16 | 217.16 | 0.68% | 28,124 |
| Feb 24, 2026 | 217.43 | 221.70 | 215.70 | 215.70 | 215.70 | 0.05% | 28,469 |
| Feb 23, 2026 | 215.44 | 222.34 | 211.10 | 215.60 | 215.60 | -0.19% | 31,669 |
| Feb 20, 2026 | 211.63 | 222.70 | 211.63 | 216.01 | 216.01 | 0.64% | 33,895 |
| Feb 19, 2026 | 205.02 | 222.10 | 205.02 | 214.64 | 214.64 | 3.78% | 48,460 |
| Feb 18, 2026 | 227.42 | 227.42 | 203.10 | 206.83 | 206.83 | -4.26% | 87,061 |
| Feb 17, 2026 | 213.03 | 217.45 | 207.15 | 216.04 | 216.04 | 0.36% | 34,352 |
| Feb 13, 2026 | 207.47 | 221.04 | 207.06 | 215.26 | 215.26 | 1.71% | 42,753 |
| Feb 12, 2026 | 222.09 | 226.00 | 211.64 | 211.64 | 211.64 | -4.30% | 38,116 |
| Feb 11, 2026 | 220.33 | 224.95 | 213.51 | 221.15 | 221.15 | 0.72% | 35,324 |
| Feb 10, 2026 | 212.38 | 220.00 | 209.67 | 219.57 | 219.57 | 3.94% | 20,473 |
| Feb 9, 2026 | 207.07 | 211.28 | 203.03 | 211.24 | 211.24 | 2.63% | 37,794 |
| Feb 6, 2026 | 194.00 | 208.15 | 194.00 | 205.83 | 205.83 | 8.06% | 55,372 |
| Feb 5, 2026 | 190.87 | 194.25 | 187.93 | 190.47 | 190.47 | -0.85% | 66,199 |
| Feb 4, 2026 | 199.45 | 199.45 | 187.32 | 192.11 | 192.11 | -3.66% | 79,637 |
| Feb 3, 2026 | 200.30 | 204.00 | 196.25 | 199.40 | 199.40 | 0.65% | 72,918 |
| Feb 2, 2026 | 184.70 | 198.11 | 184.70 | 198.11 | 198.11 | 7.81% | 38,653 |
| Jan 30, 2026 | 189.18 | 192.72 | 183.73 | 183.75 | 183.75 | -4.51% | 63,511 |
| Jan 29, 2026 | 190.51 | 194.61 | 188.49 | 192.43 | 192.43 | 0.94% | 100,727 |
| Jan 28, 2026 | 194.50 | 197.63 | 190.04 | 190.64 | 190.64 | -0.88% | 60,223 |
| Jan 27, 2026 | 190.16 | 193.25 | 188.47 | 192.34 | 192.34 | 2.41% | 110,767 |
| Jan 26, 2026 | 175.06 | 188.80 | 175.06 | 187.81 | 187.81 | 3.77% | 52,399 |
| Jan 23, 2026 | 184.08 | 185.00 | 180.98 | 180.98 | 180.98 | -2.48% | 30,751 |
| Jan 22, 2026 | 188.10 | 189.32 | 180.51 | 185.58 | 185.58 | -0.76% | 36,393 |
| Jan 21, 2026 | 186.02 | 188.12 | 181.00 | 187.00 | 187.00 | 2.05% | 94,041 |
| Jan 20, 2026 | 179.04 | 186.53 | 179.04 | 183.24 | 183.24 | 0.28% | 29,714 |
| Jan 16, 2026 | 179.00 | 184.60 | 179.00 | 182.73 | 182.73 | 2.10% | 76,912 |
| Jan 15, 2026 | 180.15 | 187.73 | 176.52 | 178.98 | 178.98 | 2.13% | 93,609 |
| Jan 14, 2026 | 177.18 | 178.33 | 173.99 | 175.25 | 175.19 | -0.43% | 23,120 |
| Jan 13, 2026 | 169.60 | 178.85 | 169.50 | 176.01 | 175.95 | 4.10% | 62,256 |
| Jan 12, 2026 | 167.11 | 172.27 | 166.05 | 169.07 | 169.01 | 0.57% | 96,813 |
| Jan 9, 2026 | 161.00 | 168.25 | 160.00 | 168.11 | 168.05 | 5.44% | 76,351 |