Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	239.05	252.34	235.04	252.34	252.34	6.88%	84,668
May 21, 2026	228.51	237.08	228.51	236.10	236.10	1.94%	123,078
May 20, 2026	225.21	233.94	225.21	231.61	231.61	3.28%	88,810
May 19, 2026	233.23	233.23	220.70	224.26	224.26	-4.36%	40,067
May 18, 2026	232.02	235.60	226.37	234.49	234.49	1.63%	165,408
May 15, 2026	232.02	235.40	227.13	230.72	230.72	-4.74%	142,931
May 14, 2026	242.99	242.99	238.50	242.20	242.20	0.95%	16,760
May 13, 2026	255.04	255.85	234.09	239.92	239.92	-10.88%	34,915
May 12, 2026	263.27	269.45	261.67	269.21	269.21	-0.57%	33,951
May 11, 2026	264.76	276.21	264.76	270.76	270.76	2.03%	37,947
May 8, 2026	265.64	272.70	259.05	265.37	265.37	2.20%	30,939
May 7, 2026	255.79	259.66	253.28	259.66	259.66	1.95%	35,466
May 6, 2026	271.13	271.28	254.00	254.69	254.69	-3.15%	47,381
May 5, 2026	262.70	269.99	262.70	262.97	262.97	2.16%	55,514
May 4, 2026	258.68	263.66	255.03	257.41	257.41	0.50%	36,649
May 1, 2026	245.08	263.77	245.08	256.12	256.12	5.20%	53,606
Apr 30, 2026	230.29	244.29	216.10	243.45	243.45	6.05%	59,566
Apr 29, 2026	226.75	233.22	226.48	229.56	229.56	1.24%	17,791
Apr 28, 2026	227.42	229.49	218.63	226.74	226.74	-1.34%	27,315
Apr 27, 2026	250.46	250.46	222.12	229.82	229.82	-9.12%	50,038
Apr 24, 2026	246.37	255.04	239.87	252.89	252.89	2.88%	30,624
Apr 23, 2026	241.11	251.95	241.11	245.81	245.81	1.76%	32,317
Apr 22, 2026	237.46	241.57	233.72	241.57	241.57	2.95%	111,168
Apr 21, 2026	236.81	242.28	232.60	234.65	234.65	-0.07%	118,032
Apr 20, 2026	233.48	238.90	232.93	234.82	234.82	0.09%	124,838
Apr 17, 2026	225.82	236.75	224.59	234.62	234.62	5.81%	87,721
Apr 16, 2026	218.28	222.63	217.82	221.73	221.73	2.09%	25,880
Apr 15, 2026	221.98	222.01	212.18	217.20	217.20	-2.46%	32,441
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