Bel Fuse Inc. (BELFA)
NASDAQ: BELFA · Real-Time Price · USD
204.47
+1.26 (0.62%)
At close: Sep 23, 2026, 4:00 PM EDT
204.16
-0.31 (-0.15%)
After-hours: Sep 23, 2026, 7:30 PM EDT
Bel Fuse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 203.05 | 207.09 | 200.09 | 204.16 | 204.16 | 0.47% | 64,689 |
| Sep 22, 2026 | 197.62 | 203.23 | 196.28 | 203.21 | 203.21 | 2.81% | 71,783 |
| Sep 21, 2026 | 201.31 | 201.31 | 196.53 | 197.66 | 197.66 | -0.59% | 72,388 |
| Sep 18, 2026 | 196.76 | 199.25 | 193.53 | 198.83 | 198.83 | 2.06% | 78,184 |
| Sep 17, 2026 | 199.79 | 200.70 | 192.70 | 194.82 | 194.82 | 1.24% | 109,544 |
| Sep 16, 2026 | 192.91 | 195.94 | 188.60 | 192.44 | 192.44 | 0.80% | 97,342 |
| Sep 15, 2026 | 193.09 | 193.09 | 188.01 | 190.92 | 190.92 | 0.83% | 53,356 |
| Sep 14, 2026 | 202.00 | 202.00 | 188.55 | 189.34 | 189.34 | -9.29% | 46,663 |
| Sep 11, 2026 | 204.55 | 210.05 | 204.37 | 208.72 | 208.72 | 3.27% | 43,020 |
| Sep 10, 2026 | 197.84 | 204.95 | 197.84 | 202.11 | 202.11 | -0.98% | 62,124 |
| Sep 9, 2026 | 204.94 | 209.98 | 202.22 | 204.10 | 204.10 | -0.88% | 114,711 |
| Sep 8, 2026 | 203.98 | 210.42 | 203.48 | 205.91 | 205.91 | 1.72% | 71,290 |
| Sep 4, 2026 | 202.85 | 208.56 | 200.48 | 202.42 | 202.42 | 0.38% | 75,335 |
| Sep 3, 2026 | 201.28 | 203.21 | 194.40 | 201.65 | 201.65 | -0.43% | 132,827 |
| Sep 2, 2026 | 202.31 | 204.26 | 197.85 | 202.51 | 202.51 | -0.03% | 116,297 |
| Sep 1, 2026 | 202.09 | 204.80 | 200.20 | 202.58 | 202.58 | -1.07% | 127,692 |
| Aug 31, 2026 | 208.29 | 208.38 | 203.75 | 204.77 | 204.77 | -1.24% | 165,266 |
| Aug 28, 2026 | 210.55 | 212.99 | 207.32 | 207.35 | 207.35 | -2.76% | 146,428 |
| Aug 27, 2026 | 213.17 | 215.30 | 210.00 | 213.23 | 213.23 | 1.20% | 96,338 |
| Aug 26, 2026 | 208.47 | 215.28 | 208.47 | 210.70 | 210.70 | 1.57% | 81,336 |
| Aug 25, 2026 | 211.00 | 214.19 | 204.92 | 207.45 | 207.45 | 0.66% | 144,959 |
| Aug 24, 2026 | 213.48 | 213.48 | 203.20 | 206.08 | 206.08 | -3.84% | 87,401 |
| Aug 21, 2026 | 220.69 | 220.84 | 212.56 | 214.31 | 214.31 | -1.84% | 119,939 |
| Aug 20, 2026 | 218.50 | 222.14 | 214.12 | 218.32 | 218.32 | -0.95% | 140,137 |
| Aug 19, 2026 | 230.11 | 230.11 | 214.78 | 220.42 | 220.42 | -4.51% | 123,365 |
| Aug 18, 2026 | 238.03 | 240.53 | 226.11 | 230.82 | 230.82 | -6.93% | 77,096 |
| Aug 17, 2026 | 245.00 | 252.35 | 243.07 | 248.02 | 248.02 | 2.11% | 81,447 |
| Aug 14, 2026 | 235.18 | 242.89 | 234.72 | 242.89 | 242.89 | 3.16% | 115,574 |
| Aug 13, 2026 | 237.76 | 243.60 | 233.01 | 235.44 | 235.44 | -0.87% | 145,952 |
| Aug 12, 2026 | 237.58 | 244.11 | 235.86 | 237.51 | 237.51 | 1.33% | 278,764 |
| Aug 11, 2026 | 230.95 | 237.00 | 229.05 | 234.39 | 234.39 | 2.94% | 316,867 |
| Aug 10, 2026 | 235.04 | 240.22 | 226.77 | 227.70 | 227.70 | -2.50% | 313,199 |
| Aug 7, 2026 | 237.84 | 237.84 | 231.00 | 233.55 | 233.55 | 0.39% | 83,789 |
| Aug 6, 2026 | 230.74 | 245.10 | 225.47 | 232.65 | 232.65 | -1.21% | 118,741 |
| Aug 5, 2026 | 239.86 | 244.01 | 235.37 | 235.51 | 235.51 | -2.87% | 304,825 |
| Aug 4, 2026 | 225.34 | 244.88 | 225.34 | 242.47 | 242.47 | 10.48% | 219,049 |
| Aug 3, 2026 | 221.79 | 224.26 | 211.33 | 219.47 | 219.47 | -1.64% | 191,556 |
| Jul 31, 2026 | 213.00 | 232.16 | 213.00 | 223.13 | 223.13 | 6.39% | 180,380 |
| Jul 30, 2026 | 212.27 | 216.76 | 198.50 | 209.72 | 209.72 | 3.60% | 270,406 |
| 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 |