Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	221.95	224.22	218.12	222.73	222.67	0.76%	56,689
Apr 13, 2026	222.20	225.70	219.46	221.06	221.00	-0.95%	130,923
Apr 10, 2026	225.98	227.59	218.56	223.19	223.13	0.31%	150,097
Apr 9, 2026	213.80	223.43	213.80	222.50	222.44	3.98%	96,245
Apr 8, 2026	211.12	214.89	208.70	213.99	213.93	8.71%	158,456
Apr 7, 2026	194.86	197.00	191.05	196.85	196.80	0.35%	107,154
Apr 6, 2026	190.63	199.83	187.35	196.16	196.11	4.28%	110,710
Apr 2, 2026	179.00	189.23	179.00	188.10	188.05	0.67%	102,235
Apr 1, 2026	183.35	193.20	182.81	186.84	186.79	3.68%	78,377
Mar 31, 2026	183.80	184.68	174.38	180.20	180.15	0.01%	61,020
Mar 30, 2026	192.77	192.77	176.43	180.19	180.14	-5.49%	49,646
Mar 27, 2026	187.75	192.14	186.05	190.65	190.60	0.13%	81,556
Mar 26, 2026	202.01	203.21	190.40	190.40	190.35	-7.87%	34,328
Mar 25, 2026	211.40	212.33	203.96	206.66	206.60	-0.33%	61,396
Mar 24, 2026	193.40	207.34	193.40	207.34	207.28	4.48%	55,038
Mar 23, 2026	198.24	203.05	196.96	198.45	198.40	4.67%	40,474
Mar 20, 2026	199.69	199.69	186.37	189.60	189.55	-5.12%	64,891
Mar 19, 2026	188.96	200.22	188.87	199.83	199.78	3.89%	103,028
Mar 18, 2026	190.47	194.56	183.26	192.35	192.30	-0.20%	72,465
Mar 17, 2026	192.24	194.80	187.30	192.73	192.68	1.98%	78,028
Mar 16, 2026	185.67	188.98	182.36	188.98	188.93	4.77%	123,075
Mar 13, 2026	182.11	182.11	175.70	180.38	180.33	2.06%	155,240
Mar 12, 2026	177.13	182.54	174.38	176.75	176.70	-3.24%	137,277
Mar 11, 2026	181.30	183.00	177.15	182.66	182.61	1.47%	106,558
Mar 10, 2026	177.73	185.80	177.37	180.02	179.97	4.12%	80,909
Mar 9, 2026	166.52	173.54	160.99	172.90	172.85	-0.02%	65,730
Mar 6, 2026	176.30	181.25	172.83	172.94	172.89	-6.24%	32,619
Mar 5, 2026	192.63	194.72	183.00	184.45	184.40	-5.87%	62,445
Mar 4, 2026	197.38	199.99	194.12	195.95	195.90	0.60%	36,099
Mar 3, 2026	197.93	200.00	192.14	194.78	194.73	-5.05%	27,352
Mar 2, 2026	207.32	209.94	204.00	205.14	205.08	-3.21%	29,449
Feb 27, 2026	211.99	213.32	209.00	211.95	211.89	-0.96%	28,238
Feb 26, 2026	209.58	215.38	205.11	214.00	213.94	-1.46%	76,121
Feb 25, 2026	217.27	220.68	215.62	217.16	217.10	0.68%	28,124
Feb 24, 2026	217.43	221.70	215.70	215.70	215.64	0.05%	28,469
Feb 23, 2026	215.44	222.34	211.10	215.60	215.54	-0.19%	31,669
Feb 20, 2026	211.63	222.70	211.63	216.01	215.95	0.64%	33,895
Feb 19, 2026	205.02	222.10	205.02	214.64	214.58	3.78%	48,460
Feb 18, 2026	227.42	227.42	203.10	206.83	206.77	-4.26%	87,061
Feb 17, 2026	213.03	217.45	207.15	216.04	215.98	0.36%	34,352
Feb 13, 2026	207.47	221.04	207.06	215.26	215.20	1.71%	42,753
Feb 12, 2026	222.09	226.00	211.64	211.64	211.58	-4.30%	38,116
Feb 11, 2026	220.33	224.95	213.51	221.15	221.09	0.72%	35,324
Feb 10, 2026	212.38	220.00	209.67	219.57	219.51	3.94%	20,473
Feb 9, 2026	207.07	211.28	203.03	211.24	211.18	2.63%	37,794
Feb 6, 2026	194.00	208.15	194.00	205.83	205.77	8.06%	55,372
Feb 5, 2026	190.87	194.25	187.93	190.47	190.42	-0.85%	66,199
Feb 4, 2026	199.45	199.45	187.32	192.11	192.06	-3.66%	79,637
Feb 3, 2026	200.30	204.00	196.25	199.40	199.35	0.65%	72,918
Feb 2, 2026	184.70	198.11	184.70	198.11	198.06	7.81%	38,653