Skip to main content
logo
Bel Fuse Inc. (BELFA)
NASDAQ: BELFA · Real-Time Price · USD
193.72
+4.18 (2.21%)
Nov 3, 2026, 9:49 AM EST - Market open

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2026192.25197.53192.25193.72193.722.21%17,321
Nov 2, 2026192.30200.86189.51189.54189.540.34%112,757
Oct 30, 2026178.88191.93178.88188.90188.900.90%162,504
Oct 29, 2026190.00193.09183.36187.21187.213.92%144,704
Oct 28, 2026182.00182.18175.07180.15180.152.35%89,561
Oct 27, 2026176.88177.17172.00176.02176.025.71%86,300
Oct 26, 2026163.81169.96162.21166.51166.513.55%87,846
Oct 23, 2026160.38163.34159.67160.80160.80-0.55%61,986
Oct 22, 2026170.00170.00160.51161.69161.69-8.56%126,736
Oct 21, 2026174.00179.62174.00176.83176.832.99%190,473
Oct 20, 2026170.05174.67168.91171.70171.70-0.95%134,104
Oct 19, 2026174.91177.00171.91173.34173.343.08%52,442
Oct 16, 2026174.74175.88167.51168.16168.16-4.87%44,072
Oct 15, 2026176.40176.77168.30176.77176.77-1.86%122,035
Oct 14, 2026184.42187.20177.20180.18180.12-4.14%114,282
Oct 13, 2026188.22188.99179.70187.97187.91-0.48%90,140
Oct 12, 2026193.78193.94188.78188.88188.82-3.33%136,263
Oct 9, 2026197.18198.98194.46195.38195.310.13%138,468
Oct 8, 2026195.12198.83193.34195.13195.07-1.59%149,393
Oct 7, 2026204.86204.86196.92198.28198.21-5.39%56,066
Oct 6, 2026210.30212.74208.97209.58209.510.42%46,017
Oct 5, 2026209.61209.61206.50208.71208.64-0.29%50,155
Oct 2, 2026206.50211.58205.63209.31209.242.73%49,582
Oct 1, 2026197.43206.00195.44203.75203.683.04%66,901
Sep 30, 2026199.32199.32194.25197.73197.66-0.31%59,024
Sep 29, 2026200.81203.12194.40198.34198.27-1.08%96,284
Sep 28, 2026203.10204.30195.75200.50200.43-1.28%130,858
Sep 25, 2026207.00209.25202.95203.10203.03-0.02%65,337
Sep 24, 2026201.01204.36198.00203.15203.08-0.49%56,792
Sep 23, 2026203.05207.09200.09204.16204.090.47%64,691
Sep 22, 2026197.62203.23196.28203.21203.142.81%71,876
Sep 21, 2026201.31201.31196.53197.66197.59-0.59%72,390
Sep 18, 2026196.76199.25193.53198.83198.762.06%78,236
Sep 17, 2026199.79200.70192.70194.82194.761.24%109,545
Sep 16, 2026192.91195.94188.60192.44192.380.80%102,490
Sep 15, 2026193.09193.09188.01190.92190.860.83%55,484
Sep 14, 2026202.00202.00188.55189.34189.28-9.29%46,747
Sep 11, 2026204.55210.05204.37208.72208.653.27%43,020
Sep 10, 2026197.84204.95197.84202.11202.04-0.98%62,124
Sep 9, 2026204.94209.98202.22204.10204.03-0.88%114,711
Sep 8, 2026203.98210.42203.48205.91205.841.72%71,290
Sep 4, 2026202.85208.56200.48202.42202.350.38%75,335
Sep 3, 2026201.28203.21194.40201.65201.58-0.43%132,827
Sep 2, 2026202.31204.26197.85202.51202.44-0.03%116,297
Sep 1, 2026202.09204.80200.20202.58202.51-1.07%127,692
Aug 31, 2026208.29208.38203.75204.77204.70-1.24%165,266
Aug 28, 2026210.55212.99207.32207.35207.28-2.76%146,428
Aug 27, 2026213.17215.30210.00213.23213.161.20%96,338
Aug 26, 2026208.47215.28208.47210.70210.631.57%81,336
Aug 25, 2026211.00214.19204.92207.45207.380.66%144,959