Skip to main content
logo
Bel Fuse Inc. (BELFA)
NASDAQ: BELFA · Real-Time Price · USD
230.16
-51.51 (-18.29%)
At close: Jul 2, 2026, 4:00 PM EDT
232.00
+1.84 (0.80%)
After-hours: Jul 2, 2026, 7:58 PM EDT

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026279.41279.41228.25230.16230.16-18.29%116,999
Jul 1, 2026286.12286.36276.01281.67281.67-3.28%396,363
Jun 30, 2026272.57293.51269.60291.23291.236.85%382,390
Jun 29, 2026265.85275.37253.86272.57272.572.53%295,816
Jun 26, 2026256.01268.85253.00265.85265.85-0.75%336,064
Jun 25, 2026262.05269.74261.33267.86267.864.15%264,839
Jun 24, 2026255.23264.96250.29257.19257.191.79%174,015
Jun 23, 2026262.71264.25251.98252.67252.67-6.60%373,674
Jun 22, 2026267.40271.00250.95270.52270.521.79%170,634
Jun 18, 2026273.94274.90259.60265.77265.770.04%283,403
Jun 17, 2026264.19273.76259.33265.66265.661.46%259,412
Jun 16, 2026270.99271.64260.24261.83261.83-2.12%281,439
Jun 15, 2026268.00271.50259.41267.51267.512.37%196,496
Jun 12, 2026264.17271.32259.24261.32261.32-0.05%227,936
Jun 11, 2026248.20264.91247.47261.45261.456.51%257,099
Jun 10, 2026249.11257.10240.12245.48245.48-232,518
Jun 9, 2026252.06259.94226.87245.49245.49-0.72%181,426
Jun 8, 2026232.39247.26231.02247.26247.266.56%154,927
Jun 5, 2026244.83244.83228.76232.04232.04-5.96%150,235
Jun 4, 2026248.58250.00238.04246.75246.75-0.74%109,438
Jun 3, 2026237.83251.24236.00248.58248.584.52%141,994
Jun 2, 2026236.98246.55236.29237.83237.83-0.59%63,119
Jun 1, 2026241.38248.38239.24239.24239.24-2.33%140,764
May 29, 2026243.19245.28233.00244.94244.94-0.29%254,264
May 28, 2026249.46254.02242.60245.66245.66-2.38%214,862
May 27, 2026252.07255.30243.25251.65251.65-1.14%114,106
May 26, 2026254.38260.94248.93254.56254.560.88%114,087
May 22, 2026239.05252.34235.04252.34252.346.88%84,782
May 21, 2026228.51237.08228.51236.10236.101.94%123,078
May 20, 2026225.21233.94225.21231.61231.613.28%88,810
May 19, 2026233.23233.23220.70224.26224.26-4.36%40,067
May 18, 2026232.02235.60226.37234.49234.491.63%165,414
May 15, 2026232.02235.40227.13230.72230.72-4.74%142,931
May 14, 2026242.99242.99238.50242.20242.200.95%16,760
May 13, 2026255.04255.85234.09239.92239.92-10.88%34,915
May 12, 2026263.27269.45261.67269.21269.21-0.57%33,951
May 11, 2026264.76276.21264.76270.76270.762.03%37,947
May 8, 2026265.64272.70259.05265.37265.372.20%30,939
May 7, 2026255.79259.66253.28259.66259.661.95%35,466
May 6, 2026271.13271.28254.00254.69254.69-3.15%47,381
May 5, 2026262.70269.99262.70262.97262.972.16%55,514
May 4, 2026258.68263.66255.03257.41257.410.50%36,649
May 1, 2026245.08263.77245.08256.12256.125.20%53,606
Apr 30, 2026230.29244.29216.10243.45243.456.05%59,566
Apr 29, 2026226.75233.22226.48229.56229.561.24%17,791
Apr 28, 2026227.42229.49218.63226.74226.74-1.34%27,315
Apr 27, 2026250.46250.46222.12229.82229.82-9.12%50,038
Apr 24, 2026246.37255.04239.87252.89252.892.88%30,624
Apr 23, 2026241.11251.95241.11245.81245.811.76%32,317
Apr 22, 2026237.46241.57233.72241.57241.572.95%111,168