Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	238.50	240.15	231.02	233.15	233.15	-3.39%	242,818
Jul 23, 2026	236.00	244.17	236.00	241.33	241.33	1.57%	148,073
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
Jun 3, 2026	237.83	251.24	236.00	248.58	248.52	4.52%	141,994
Jun 2, 2026	236.98	246.55	236.29	237.83	237.77	-0.59%	63,119
Jun 1, 2026	241.38	248.38	239.24	239.24	239.18	-2.33%	140,764
May 29, 2026	243.19	245.28	233.00	244.94	244.88	-0.29%	254,264
May 28, 2026	249.46	254.02	242.60	245.66	245.60	-2.38%	214,862
May 27, 2026	252.07	255.30	243.25	251.65	251.59	-1.14%	114,106
May 26, 2026	254.38	260.94	248.93	254.56	254.49	0.88%	114,087
May 22, 2026	239.05	252.34	235.04	252.34	252.28	6.88%	84,782
May 21, 2026	228.51	237.08	228.51	236.10	236.04	1.94%	123,078
May 20, 2026	225.21	233.94	225.21	231.61	231.55	3.28%	88,810
May 19, 2026	233.23	233.23	220.70	224.26	224.20	-4.36%	40,067
May 18, 2026	232.02	235.60	226.37	234.49	234.43	1.63%	165,414
May 15, 2026	232.02	235.40	227.13	230.72	230.66	-4.74%	142,931
May 14, 2026	242.99	242.99	238.50	242.20	242.14	0.95%	16,760
May 13, 2026	255.04	255.85	234.09	239.92	239.86	-10.88%	34,915