Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	235.18	242.20	234.72	242.45	-	2.98%	14,669
Aug 13, 2026	237.76	243.60	233.01	235.44	235.44	-0.87%	145,951
Aug 12, 2026	237.58	244.11	235.86	237.51	237.51	1.33%	278,758
Aug 11, 2026	230.95	237.00	229.05	234.39	234.39	2.94%	316,865
Aug 10, 2026	235.04	240.22	226.77	227.70	227.70	-2.50%	313,197
Aug 7, 2026	237.84	237.84	231.00	233.55	233.55	0.39%	83,788
Aug 6, 2026	230.74	245.10	225.47	232.65	232.65	-1.21%	118,740
Aug 5, 2026	239.86	244.01	235.37	235.51	235.51	-2.87%	304,818
Aug 4, 2026	225.34	244.88	225.34	242.47	242.47	10.48%	218,805
Aug 3, 2026	221.79	224.26	211.33	219.47	219.47	-1.64%	191,555
Jul 31, 2026	213.00	232.16	213.00	223.13	223.13	6.39%	180,375
Jul 30, 2026	212.27	216.76	198.50	209.72	209.72	3.60%	270,404
Jul 29, 2026	207.27	210.58	194.93	202.44	202.44	-3.58%	190,981
Jul 28, 2026	220.70	220.70	205.25	209.95	209.95	-7.00%	186,282
Jul 27, 2026	234.90	234.90	211.22	225.76	225.76	-3.17%	104,971
Jul 24, 2026	238.50	240.15	231.02	233.15	233.15	-3.39%	242,823
Jul 23, 2026	236.00	244.17	236.00	241.33	241.33	1.57%	148,075
Jul 22, 2026	232.07	241.76	232.07	237.61	237.61	0.27%	72,956
Jul 21, 2026	230.45	238.99	230.45	236.96	236.96	4.37%	122,275
Jul 20, 2026	232.82	237.30	227.04	227.04	227.04	-0.74%	183,241
Jul 17, 2026	217.50	234.50	215.24	228.73	228.73	1.66%	156,889
Jul 16, 2026	227.70	229.06	220.54	225.00	225.00	-2.20%	174,359
Jul 15, 2026	235.77	238.10	223.08	230.05	230.05	-2.02%	283,879
Jul 14, 2026	223.54	235.80	223.54	234.86	234.80	6.27%	147,377
Jul 13, 2026	229.20	231.80	218.28	221.01	220.95	-3.72%	174,704
Jul 10, 2026	226.52	231.14	224.34	229.55	229.49	1.38%	143,898
Jul 9, 2026	226.42	233.28	225.39	226.42	226.36	2.56%	119,873
Jul 8, 2026	214.54	220.76	212.27	220.76	220.70	1.36%	37,241
Jul 7, 2026	231.87	231.87	211.88	217.80	217.74	-8.10%	162,148
Jul 6, 2026	232.08	246.55	232.08	237.00	236.94	2.97%	113,675
Jul 2, 2026	279.41	279.41	228.25	230.16	230.10	-18.29%	117,093
Jul 1, 2026	286.12	286.36	276.01	281.67	281.60	-3.28%	396,372
Jun 30, 2026	272.57	293.51	269.60	291.23	291.16	6.85%	382,391
Jun 29, 2026	265.85	275.37	253.86	272.57	272.50	2.53%	295,829
Jun 26, 2026	256.01	268.85	253.00	265.85	265.78	-0.75%	336,064
Jun 25, 2026	262.05	269.74	261.33	267.86	267.79	4.15%	264,839
Jun 24, 2026	255.23	264.96	250.29	257.19	257.12	1.79%	174,015
Jun 23, 2026	262.71	264.25	251.98	252.67	252.61	-6.60%	373,674
Jun 22, 2026	267.40	271.00	250.95	270.52	270.45	1.79%	170,634
Jun 18, 2026	273.94	274.90	259.60	265.77	265.70	0.04%	283,403
Jun 17, 2026	264.19	273.76	259.33	265.66	265.59	1.46%	259,412
Jun 16, 2026	270.99	271.64	260.24	261.83	261.76	-2.12%	281,439
Jun 15, 2026	268.00	271.50	259.41	267.51	267.44	2.37%	196,496
Jun 12, 2026	264.17	271.32	259.24	261.32	261.25	-0.05%	227,936
Jun 11, 2026	248.20	264.91	247.47	261.45	261.38	6.51%	257,099
Jun 10, 2026	249.11	257.10	240.12	245.48	245.42	-	232,518
Jun 9, 2026	252.06	259.94	226.87	245.49	245.43	-0.72%	181,426
Jun 8, 2026	232.39	247.26	231.02	247.26	247.20	6.56%	154,927
Jun 5, 2026	244.83	244.83	228.76	232.04	231.98	-5.96%	150,235
Jun 4, 2026	248.58	250.00	238.04	246.75	246.69	-0.74%	109,438