Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	179.00	184.60	179.00	182.73	182.73	2.10%	76,813
Jan 15, 2026	180.15	187.73	176.52	178.98	178.98	2.13%	93,603
Jan 14, 2026	177.18	178.33	173.99	175.25	175.19	-0.43%	23,049
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
Nov 28, 2025	130.00	132.45	130.00	131.54	131.49	1.85%	10,494
Nov 26, 2025	128.10	129.82	127.50	129.15	129.11	2.09%	11,720
Nov 25, 2025	126.70	127.00	123.71	126.50	126.46	0.12%	16,365
Nov 24, 2025	119.80	126.77	118.58	126.35	126.31	4.83%	31,125
Nov 21, 2025	116.35	120.53	114.87	120.53	120.49	5.71%	42,558
Nov 20, 2025	125.88	129.90	114.02	114.02	113.98	-6.85%	94,783
Nov 19, 2025	119.01	123.54	119.01	122.40	122.36	2.42%	75,951
Nov 18, 2025	116.85	120.17	116.20	119.51	119.47	2.63%	37,585
Nov 17, 2025	120.59	122.00	116.01	116.45	116.41	-4.04%	63,717
Nov 14, 2025	122.90	123.40	121.35	121.35	121.31	-1.26%	13,291
Nov 13, 2025	131.37	131.37	121.46	122.90	122.86	-6.45%	21,571
Nov 12, 2025	130.84	135.14	130.33	131.37	131.33	-0.24%	17,160
Nov 11, 2025	142.62	142.62	130.99	131.68	131.63	-7.66%	10,671
Nov 10, 2025	139.02	142.70	136.59	142.61	142.56	4.26%	18,631
Nov 7, 2025	138.96	138.96	134.74	136.78	136.73	-1.94%	21,571
Nov 6, 2025	135.70	140.03	135.70	139.48	139.43	1.09%	11,013
Nov 5, 2025	137.56	140.73	135.80	137.98	137.93	2.53%	14,274