Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	53,604
Apr 30, 2026	230.29	244.29	216.10	243.45	243.45	6.05%	59,560
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	-2.48%	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
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