Skip to main content
logo
Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
239.00
+1.07 (0.45%)
Apr 14, 2026, 4:00 PM EDT - Market closed

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 2026240.59240.81233.18238.04-0.05%112,542
Apr 13, 2026233.22239.12233.22237.93237.930.93%141,997
Apr 10, 2026235.86240.16231.85235.73235.730.31%181,985
Apr 9, 2026226.27236.86226.06235.00235.002.94%223,684
Apr 8, 2026224.79229.02222.09228.29228.298.54%261,777
Apr 7, 2026202.96211.36202.96210.32210.321.65%169,578
Apr 6, 2026204.65208.90201.22206.90206.901.10%293,446
Apr 2, 2026195.32207.14194.95204.65204.650.79%238,976
Apr 1, 2026202.22207.35201.71203.04203.042.56%254,091
Mar 31, 2026201.79204.00189.36197.98197.980.08%257,910
Mar 30, 2026207.79207.79192.80197.83197.83-2.80%220,413
Mar 27, 2026202.54206.78200.16203.53203.53-0.28%222,869
Mar 26, 2026216.92216.92202.74204.11204.11-7.55%269,884
Mar 25, 2026223.71226.79218.12220.77220.77-0.57%122,637
Mar 24, 2026211.00225.06211.00222.04222.043.28%137,264
Mar 23, 2026209.80220.18209.80214.98214.985.34%189,555
Mar 20, 2026214.42215.59202.91204.09204.09-5.05%243,725
Mar 19, 2026205.62217.43200.01214.95214.954.48%201,807
Mar 18, 2026209.84211.48199.35205.74205.74-1.80%242,915
Mar 17, 2026204.95211.97204.23209.52209.522.15%159,146
Mar 16, 2026201.53205.68199.70205.11205.113.77%178,426
Mar 13, 2026198.11205.27193.00197.65197.651.27%143,638
Mar 12, 2026195.22199.36192.98195.18195.18-2.84%180,616
Mar 11, 2026196.66201.58195.44200.88200.881.20%123,052
Mar 10, 2026190.61203.92190.61198.50198.503.49%114,754
Mar 9, 2026189.14192.17183.57191.81191.81-0.03%170,665
Mar 6, 2026195.00198.89190.94191.87191.87-5.29%178,947
Mar 5, 2026209.09212.46200.33202.58202.58-5.25%181,082
Mar 4, 2026217.85219.10210.12213.80213.800.07%111,353
Mar 3, 2026214.51219.33208.24213.65213.65-3.96%127,903
Mar 2, 2026224.91228.65219.32222.45222.45-3.16%175,324
Feb 27, 2026227.83233.00226.02229.71229.71-1.04%127,656
Feb 26, 2026234.35240.00220.54232.12232.12-1.09%146,144
Feb 25, 2026237.56238.31233.62234.67234.670.12%125,285
Feb 24, 2026232.37240.62231.60234.40234.401.11%122,985
Feb 23, 2026236.94240.01229.01231.83231.83-1.37%175,259
Feb 20, 2026233.48240.90229.27235.04235.042.16%206,291
Feb 19, 2026223.67236.14222.28230.06230.064.01%261,479
Feb 18, 2026235.90246.11219.03221.19221.19-6.00%409,027
Feb 17, 2026234.31236.54226.73235.30235.301.06%183,797
Feb 13, 2026230.12238.13224.57232.84232.840.59%131,561
Feb 12, 2026241.81248.61230.27231.48231.48-2.90%175,536
Feb 11, 2026239.79244.76232.53238.40238.400.51%152,416
Feb 10, 2026227.24237.79225.93237.19237.193.43%185,380
Feb 9, 2026221.83230.37217.78229.32229.323.87%112,524
Feb 6, 2026213.45226.45213.44220.78220.786.14%231,655
Feb 5, 2026207.78218.13204.40208.00208.00-1.69%204,030
Feb 4, 2026218.35218.61204.01211.58211.58-2.61%260,452
Feb 3, 2026219.16222.49214.03217.25217.250.77%183,678
Feb 2, 2026201.47216.09201.47215.59215.597.16%172,922