Skip to main content
logo
Bel Fuse Inc. (BELFA)
NASDAQ: BELFA · Real-Time Price · USD
187.97
-0.91 (-0.48%)
At close: Oct 13, 2026, 4:00 PM EDT
187.93
-0.04 (-0.02%)
After-hours: Oct 13, 2026, 7:30 PM EDT

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 2026188.22188.99179.70187.97187.97-0.48%90,136
Oct 12, 2026193.78193.94188.78188.88188.88-3.33%133,243
Oct 9, 2026197.18198.98194.46195.38195.380.13%137,385
Oct 8, 2026195.12198.83193.34195.13195.13-1.59%149,393
Oct 7, 2026204.86204.86196.92198.28198.28-5.39%56,066
Oct 6, 2026210.30212.74208.97209.58209.580.42%46,017
Oct 5, 2026209.61209.61206.50208.71208.71-0.29%50,155
Oct 2, 2026206.50211.58205.63209.31209.312.73%49,582
Oct 1, 2026197.43206.00195.44203.75203.753.04%66,901
Sep 30, 2026199.32199.32194.25197.73197.73-0.31%59,024
Sep 29, 2026200.81203.12194.40198.34198.34-1.08%96,284
Sep 28, 2026203.10204.30195.75200.50200.50-1.28%130,858
Sep 25, 2026207.00209.25202.95203.10203.10-0.02%65,337
Sep 24, 2026201.01204.36198.00203.15203.15-0.49%56,792
Sep 23, 2026203.05207.09200.09204.16204.160.47%64,691
Sep 22, 2026197.62203.23196.28203.21203.212.81%71,876
Sep 21, 2026201.31201.31196.53197.66197.66-0.59%72,390
Sep 18, 2026196.76199.25193.53198.83198.832.06%78,236
Sep 17, 2026199.79200.70192.70194.82194.821.24%109,545
Sep 16, 2026192.91195.94188.60192.44192.440.80%102,490
Sep 15, 2026193.09193.09188.01190.92190.920.83%55,484
Sep 14, 2026202.00202.00188.55189.34189.34-9.29%46,747
Sep 11, 2026204.55210.05204.37208.72208.723.27%43,020
Sep 10, 2026197.84204.95197.84202.11202.11-0.98%62,124
Sep 9, 2026204.94209.98202.22204.10204.10-0.88%114,711
Sep 8, 2026203.98210.42203.48205.91205.911.72%71,290
Sep 4, 2026202.85208.56200.48202.42202.420.38%75,335
Sep 3, 2026201.28203.21194.40201.65201.65-0.43%132,827
Sep 2, 2026202.31204.26197.85202.51202.51-0.03%116,297
Sep 1, 2026202.09204.80200.20202.58202.58-1.07%127,692
Aug 31, 2026208.29208.38203.75204.77204.77-1.24%165,266
Aug 28, 2026210.55212.99207.32207.35207.35-2.76%146,428
Aug 27, 2026213.17215.30210.00213.23213.231.20%96,338
Aug 26, 2026208.47215.28208.47210.70210.701.57%81,336
Aug 25, 2026211.00214.19204.92207.45207.450.66%144,959
Aug 24, 2026213.48213.48203.20206.08206.08-3.84%87,401
Aug 21, 2026220.69220.84212.56214.31214.31-1.84%119,939
Aug 20, 2026218.50222.14214.12218.32218.32-0.95%140,137
Aug 19, 2026230.11230.11214.78220.42220.42-4.51%123,365
Aug 18, 2026238.03240.53226.11230.82230.82-6.93%77,096
Aug 17, 2026245.00252.35243.07248.02248.022.11%81,447
Aug 14, 2026235.18242.89234.72242.89242.893.16%115,574
Aug 13, 2026237.76243.60233.01235.44235.44-0.87%145,952
Aug 12, 2026237.58244.11235.86237.51237.511.33%278,764
Aug 11, 2026230.95237.00229.05234.39234.392.94%316,867
Aug 10, 2026235.04240.22226.77227.70227.70-2.50%313,199
Aug 7, 2026237.84237.84231.00233.55233.550.39%83,789
Aug 6, 2026230.74245.10225.47232.65232.65-1.21%118,741
Aug 5, 2026239.86244.01235.37235.51235.51-2.87%304,825
Aug 4, 2026225.34244.88225.34242.47242.4710.48%219,049