Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	220.33	224.95	213.51	216.92	-	-1.21%	13,220
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
Dec 17, 2025	152.25	152.25	142.21	142.21	142.16	-6.78%	42,391
Dec 16, 2025	149.70	152.60	149.50	152.56	152.51	-0.39%	16,993
Dec 15, 2025	152.10	154.73	152.09	153.15	153.10	1.39%	8,679
Dec 12, 2025	149.98	152.56	146.40	151.05	151.00	-2.80%	19,616
Dec 11, 2025	150.50	158.32	150.00	155.40	155.35	2.22%	22,832
Dec 10, 2025	144.90	152.90	144.90	152.02	151.97	4.55%	20,469
Dec 9, 2025	150.10	150.40	144.96	145.41	145.36	-2.88%	31,145
Dec 8, 2025	147.88	150.39	146.16	149.72	149.67	3.15%	24,075
Dec 5, 2025	142.68	146.59	142.68	145.15	145.10	2.05%	47,702
Dec 4, 2025	139.39	142.89	138.83	142.24	142.19	2.08%	41,401
Dec 3, 2025	136.35	139.34	134.98	139.34	139.29	1.46%	17,547
Dec 2, 2025	134.12	138.15	134.12	137.33	137.28	4.00%	13,908
Dec 1, 2025	130.00	134.00	130.00	132.05	132.00	0.39%	5,871