Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	201.28	203.21	194.40	201.71	-	-0.40%	121,595
Sep 2, 2026	202.31	204.26	197.85	202.51	202.51	-0.03%	116,294
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%	165,265
Aug 28, 2026	210.55	212.99	207.32	207.35	207.35	-2.76%	146,427
Aug 27, 2026	213.17	215.30	210.00	213.23	213.23	1.20%	96,336
Aug 26, 2026	208.47	215.28	208.47	210.70	210.70	1.57%	81,218
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%	87,400
Aug 21, 2026	220.69	220.84	212.56	214.31	214.31	-1.84%	119,938
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
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