Skip to main content
logo
Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
207.72
-11.35 (-5.18%)
At close: Oct 16, 2026, 4:00 PM EDT
207.72
0.00 (0.00%)
After-hours: Oct 16, 2026, 4:26 PM EDT

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026218.74218.74206.73207.72207.72-5.18%238,914
Oct 15, 2026217.98220.08208.33219.07219.07-1.92%202,545
Oct 14, 2026229.61234.02221.83223.43223.36-5.03%150,625
Oct 13, 2026232.41236.43227.86235.26235.19-1.32%144,972
Oct 12, 2026241.42243.44237.63238.41238.34-2.49%97,704
Oct 9, 2026249.51249.88242.49244.50244.420.82%107,008
Oct 8, 2026245.62248.52240.34242.50242.42-1.71%148,397
Oct 7, 2026256.97257.35245.72246.72246.64-5.20%158,338
Oct 6, 2026262.08263.67258.68260.26260.181.02%166,724
Oct 5, 2026257.50260.82253.01257.63257.55-0.12%122,643
Oct 2, 2026258.92261.58254.51257.94257.862.32%145,952
Oct 1, 2026244.49254.25242.00252.09252.013.26%161,158
Sep 30, 2026247.97247.97240.49244.12244.04-0.55%202,785
Sep 29, 2026248.82252.00242.55245.48245.40-1.04%110,569
Sep 28, 2026252.69254.55243.41248.07247.99-1.83%171,270
Sep 25, 2026255.40259.12252.39252.69252.610.69%141,313
Sep 24, 2026247.25253.80244.76250.96250.88-1.23%104,963
Sep 23, 2026250.34257.30247.50254.08254.001.81%212,237
Sep 22, 2026243.46250.00241.77249.56249.482.51%142,680
Sep 21, 2026245.60246.40240.47243.46243.380.62%147,976
Sep 18, 2026240.04243.35238.71241.97241.891.55%160,761
Sep 17, 2026243.87243.87236.70238.27238.201.56%144,201
Sep 16, 2026232.95238.04230.81234.60234.531.23%117,562
Sep 15, 2026233.59236.29227.58231.75231.680.59%203,175
Sep 14, 2026238.28241.81229.08230.39230.32-7.98%171,084
Sep 11, 2026247.91252.88247.11250.36250.283.03%95,960
Sep 10, 2026244.06247.62240.00243.00242.92-1.22%157,212
Sep 9, 2026246.13250.55244.14246.01245.93-0.71%98,305
Sep 8, 2026245.43252.26243.09247.76247.681.63%144,337
Sep 4, 2026241.41252.47241.25243.79243.711.63%145,721
Sep 3, 2026237.22243.18231.76239.89239.81-0.34%126,315
Sep 2, 2026244.60244.97238.05240.71240.63-1.11%164,383
Sep 1, 2026246.62247.62240.64243.42243.34-2.35%161,342
Aug 31, 2026248.69251.68242.81249.28249.200.24%231,699
Aug 28, 2026257.80258.19247.34248.69248.61-3.47%141,805
Aug 27, 2026258.94260.21253.46257.64257.560.99%145,205
Aug 26, 2026251.21257.66251.21255.11255.032.01%136,160
Aug 25, 2026255.11256.96247.01250.09250.010.85%134,996
Aug 24, 2026251.44251.44244.66247.98247.90-2.93%156,081
Aug 21, 2026265.97265.97254.50255.46255.38-2.66%144,261
Aug 20, 2026261.95266.60257.28262.43262.35-0.55%107,805
Aug 19, 2026280.86280.86261.00263.87263.79-4.38%203,462
Aug 18, 2026288.01292.46271.76275.97275.88-7.36%164,842
Aug 17, 2026294.43302.02292.41297.91297.822.70%141,828
Aug 14, 2026289.86294.48285.73290.08289.991.42%139,497
Aug 13, 2026296.04296.65284.87286.01285.92-2.87%175,001
Aug 12, 2026300.00301.20291.20294.45294.361.50%162,383
Aug 11, 2026286.55293.94286.55290.10290.012.07%102,038
Aug 10, 2026293.42300.72283.72284.21284.12-2.53%162,783
Aug 7, 2026291.06297.68288.45291.59291.500.76%161,118