Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	218.35	218.61	204.01	211.58	211.58	-2.61%	260,434
Feb 3, 2026	219.16	222.49	214.03	217.25	217.25	0.77%	183,677
Feb 2, 2026	201.47	216.09	201.47	215.59	215.59	7.16%	172,891
Jan 30, 2026	207.17	211.36	200.43	201.19	201.19	-4.40%	119,324
Jan 29, 2026	209.26	213.69	206.80	210.44	210.44	1.28%	208,444
Jan 28, 2026	210.63	214.32	206.16	207.78	207.78	-1.36%	137,509
Jan 27, 2026	207.40	211.21	205.58	210.66	210.66	2.67%	251,069
Jan 26, 2026	197.13	205.91	195.00	205.17	205.17	4.41%	178,190
Jan 23, 2026	199.77	199.77	193.90	196.50	196.50	-1.89%	114,034
Jan 22, 2026	203.66	204.29	193.65	200.29	200.29	-0.75%	124,644
Jan 21, 2026	202.31	205.99	194.99	201.80	201.80	0.31%	236,010
Jan 20, 2026	194.96	204.43	194.96	201.17	201.17	0.53%	205,520
Jan 16, 2026	199.70	202.49	198.66	200.11	200.11	1.78%	256,136
Jan 15, 2026	195.67	201.75	191.75	196.61	196.61	1.89%	189,886
Jan 14, 2026	195.00	200.10	190.52	192.96	192.89	-0.44%	92,893
Jan 13, 2026	189.00	195.58	189.00	193.82	193.75	3.10%	138,091
Jan 12, 2026	186.10	191.48	185.56	188.00	187.93	0.30%	148,179
Jan 9, 2026	180.35	187.71	180.20	187.43	187.36	3.99%	138,270
Jan 8, 2026	181.19	181.19	174.30	180.24	180.17	-0.44%	133,799
Jan 7, 2026	181.88	182.21	179.32	181.03	180.96	-1.61%	96,584
Jan 6, 2026	175.16	184.23	166.41	184.00	183.93	4.68%	228,972
Jan 5, 2026	174.23	176.34	171.49	175.77	175.71	1.73%	189,561
Jan 2, 2026	170.65	174.69	170.65	172.78	172.72	1.86%	67,351
Dec 31, 2025	172.97	173.86	168.96	169.63	169.57	-1.92%	93,108
Dec 30, 2025	173.87	175.17	172.26	172.95	172.89	-0.80%	107,419
Dec 29, 2025	174.73	176.00	171.59	174.34	174.28	-1.20%	79,643
Dec 26, 2025	176.82	177.04	174.31	176.45	176.39	0.16%	73,633
Dec 24, 2025	175.14	177.00	174.04	176.17	176.11	-0.60%	66,540
Dec 23, 2025	173.82	177.81	172.90	177.23	177.17	1.84%	146,341
Dec 22, 2025	175.53	179.41	172.64	174.02	173.96	-0.95%	135,577
Dec 19, 2025	166.67	176.11	166.57	175.69	175.63	5.49%	191,804
Dec 18, 2025	168.33	169.24	163.39	166.55	166.49	1.44%	131,919
Dec 17, 2025	171.52	173.09	162.18	164.18	164.12	-4.41%	142,572
Dec 16, 2025	172.29	174.14	168.46	171.76	171.70	-0.89%	145,140
Dec 15, 2025	172.97	175.67	171.00	173.30	173.24	0.10%	132,390
Dec 12, 2025	176.18	176.18	168.49	173.12	173.06	-1.28%	219,395
Dec 11, 2025	171.27	178.67	169.20	175.36	175.30	1.47%	147,995
Dec 10, 2025	166.55	174.47	166.55	172.82	172.76	3.22%	163,660
Dec 9, 2025	171.35	173.21	164.51	167.43	167.37	-2.78%	134,332
Dec 8, 2025	167.99	173.38	167.41	172.21	172.15	3.74%	133,016
Dec 5, 2025	163.52	166.44	160.67	166.00	165.94	1.72%	118,028
Dec 4, 2025	157.69	165.88	157.00	163.19	163.13	2.16%	86,339
Dec 3, 2025	160.00	163.26	156.17	159.74	159.68	-1.12%	234,230
Dec 2, 2025	155.01	162.99	154.77	161.55	161.49	4.38%	201,489
Dec 1, 2025	152.36	157.34	151.00	154.77	154.71	0.48%	115,978
Nov 28, 2025	154.53	159.47	150.64	154.03	153.97	0.88%	79,584
Nov 26, 2025	150.41	155.39	149.52	152.69	152.63	1.23%	108,561
Nov 25, 2025	146.30	151.29	143.81	150.84	150.79	3.40%	163,497
Nov 24, 2025	141.91	146.22	140.17	145.88	145.83	3.50%	117,105
Nov 21, 2025	134.36	142.10	134.14	140.95	140.90	4.90%	257,788