Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	197.93	200.00	192.14	197.85	-	-3.55%	20,387
Mar 2, 2026	207.32	209.94	204.00	205.14	205.14	-3.21%	29,448
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%	31,657
Feb 20, 2026	211.63	222.70	211.63	216.01	216.01	0.64%	33,885
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%	87,060
Feb 17, 2026	213.03	217.45	207.15	216.04	216.04	0.36%	33,975
Feb 13, 2026	207.47	221.04	207.06	215.26	215.26	1.71%	42,752
Feb 12, 2026	222.09	226.00	211.64	211.64	211.64	-4.30%	38,111
Feb 11, 2026	220.33	224.95	213.51	221.15	221.15	0.72%	35,322
Feb 10, 2026	212.38	220.00	209.67	219.57	219.57	3.94%	20,466
Feb 9, 2026	207.07	211.28	203.03	211.24	211.24	2.63%	37,791
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%	65,973
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
Jan 8, 2026	160.62	160.70	155.74	159.44	159.39	-1.06%	86,057
Jan 7, 2026	164.10	164.61	159.80	161.15	161.09	-1.79%	55,618
Jan 6, 2026	154.30	164.49	147.12	164.09	164.03	6.34%	71,955
Jan 5, 2026	152.89	156.64	152.50	154.30	154.25	0.92%	76,318
Jan 2, 2026	152.03	156.50	152.03	152.89	152.84	0.72%	37,793
Dec 31, 2025	154.60	155.55	151.00	151.80	151.75	-1.96%	39,271
Dec 30, 2025	154.00	155.58	153.41	154.84	154.79	0.76%	25,649
Dec 29, 2025	156.15	156.44	151.30	153.67	153.62	-2.36%	47,493
Dec 26, 2025	156.82	157.39	156.04	157.39	157.34	0.24%	12,883
Dec 24, 2025	158.40	158.50	154.41	157.01	156.96	-0.33%	43,030
Dec 23, 2025	153.57	158.70	153.31	157.53	157.48	1.86%	13,134
Dec 22, 2025	153.80	159.53	153.70	154.65	154.60	1.14%	33,535
Dec 19, 2025	147.53	153.28	147.53	152.90	152.85	3.70%	30,778
Dec 18, 2025	144.19	149.15	144.19	147.45	147.40	3.68%	18,792