Bel Fuse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	269.69	271.89	260.95	266.80	266.80	-2.98%	412,711
Jul 15, 2026	276.78	282.00	263.66	275.00	275.00	-1.55%	241,447
Jul 14, 2026	272.81	280.94	269.21	279.39	279.32	6.13%	348,100
Jul 13, 2026	272.17	279.87	260.58	263.26	263.19	-3.42%	181,851
Jul 10, 2026	266.46	274.02	265.44	272.58	272.51	1.83%	226,060
Jul 9, 2026	267.32	274.94	265.19	267.69	267.62	3.49%	194,574
Jul 8, 2026	251.48	259.89	249.54	258.67	258.61	2.84%	205,661
Jul 7, 2026	270.06	277.26	248.28	251.53	251.47	-9.34%	431,281
Jul 6, 2026	267.26	288.13	267.26	277.45	277.38	3.94%	459,531
Jul 2, 2026	317.98	317.98	265.33	266.94	266.87	-16.07%	494,687
Jul 1, 2026	327.54	328.80	312.52	318.06	317.98	-4.50%	321,827
Jun 30, 2026	312.24	335.29	310.11	333.04	332.96	5.51%	522,987
Jun 29, 2026	309.59	316.93	298.57	315.65	315.57	1.61%	427,867
Jun 26, 2026	308.04	314.65	295.36	310.64	310.56	0.10%	926,894
Jun 25, 2026	302.13	310.85	298.31	310.32	310.24	5.50%	216,798
Jun 24, 2026	290.61	301.13	284.33	294.15	294.08	1.91%	323,835
Jun 23, 2026	293.98	302.08	282.15	288.64	288.57	-5.16%	366,890
Jun 22, 2026	301.12	305.10	296.39	304.33	304.25	2.68%	237,338
Jun 18, 2026	307.43	311.67	293.05	296.39	296.32	-1.15%	245,245
Jun 17, 2026	295.00	306.16	289.89	299.84	299.76	2.26%	230,851
Jun 16, 2026	302.86	305.15	291.94	293.22	293.15	-2.96%	214,757
Jun 15, 2026	300.07	304.29	292.35	302.15	302.07	2.82%	198,083
Jun 12, 2026	297.00	304.39	292.60	293.87	293.80	-0.90%	196,969
Jun 11, 2026	282.00	297.67	276.38	296.55	296.48	7.08%	262,355
Jun 10, 2026	279.69	290.29	273.54	276.95	276.88	0.33%	333,106
Jun 9, 2026	283.79	291.80	260.43	276.04	275.97	-1.11%	314,861
Jun 8, 2026	269.43	280.01	265.32	279.13	279.06	6.31%	352,154
Jun 5, 2026	271.67	277.74	259.17	262.56	262.49	-5.06%	192,370
Jun 4, 2026	275.89	280.36	269.00	276.54	276.47	-1.27%	187,370
Jun 3, 2026	269.44	283.23	266.67	280.09	280.02	4.04%	288,376
Jun 2, 2026	270.27	278.80	266.26	269.22	269.15	-0.24%	250,353
Jun 1, 2026	270.55	277.26	269.00	269.86	269.79	-1.70%	366,192
May 29, 2026	277.05	278.90	263.08	274.52	274.45	-0.88%	342,495
May 28, 2026	280.17	287.38	273.59	276.96	276.89	-1.13%	258,759
May 27, 2026	279.88	282.20	269.70	280.13	280.06	1.40%	271,650
May 26, 2026	277.29	282.28	267.60	276.25	276.18	2.31%	193,826
May 22, 2026	260.81	270.86	254.86	270.01	269.94	3.69%	360,690
May 21, 2026	250.81	260.46	250.73	260.40	260.33	2.22%	308,492
May 20, 2026	254.77	259.12	249.90	254.75	254.69	2.02%	211,930
May 19, 2026	253.51	263.40	247.02	249.71	249.65	-3.32%	338,537
May 18, 2026	261.88	267.20	252.52	258.28	258.22	0.61%	593,136
May 15, 2026	260.03	264.77	254.10	256.72	256.66	-4.47%	590,482
May 14, 2026	268.62	271.96	260.27	268.73	268.66	0.68%	1,064,808
May 13, 2026	282.80	286.45	263.50	266.92	266.85	-10.50%	421,754
May 12, 2026	297.81	302.83	290.52	298.22	298.15	-1.49%	304,044
May 11, 2026	300.38	308.27	295.90	302.73	302.65	1.59%	139,027
May 8, 2026	294.52	301.87	291.32	297.98	297.91	2.59%	155,781
May 7, 2026	290.88	291.63	279.57	290.46	290.39	1.24%	198,045
May 6, 2026	305.29	307.00	285.00	286.89	286.82	-3.46%	293,878
May 5, 2026	292.35	303.98	287.80	297.17	297.10	3.66%	132,440