Skip to main content
logo
Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
203.53
-0.58 (-0.28%)
Mar 27, 2026, 4:00 PM EDT - Market closed

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026202.54206.78200.16203.53203.53-0.28%222,124
Mar 26, 2026216.92216.92202.74204.11204.11-7.55%269,883
Mar 25, 2026223.71226.79218.12220.77220.77-0.57%122,637
Mar 24, 2026211.00225.06211.00222.04222.043.28%137,159
Mar 23, 2026209.80220.18209.80214.98214.985.34%189,513
Mar 20, 2026204.09204.09204.09204.09204.09-5.05%236,158
Mar 19, 2026205.62217.43200.01214.95214.954.48%200,876
Mar 18, 2026209.84211.48199.35205.74205.74-1.80%242,913
Mar 17, 2026204.95211.97204.23209.52209.522.15%159,146
Mar 16, 2026201.53205.68199.70205.11205.113.77%178,424
Mar 13, 2026198.11205.27193.00197.65197.651.27%143,636
Mar 12, 2026195.22199.36192.98195.18195.18-2.84%180,616
Mar 11, 2026196.66201.58195.44200.88200.881.20%123,043
Mar 10, 2026190.61203.92190.61198.50198.503.49%114,754
Mar 9, 2026189.14192.17183.57191.81191.81-0.03%170,657
Mar 6, 2026195.00198.89190.94191.87191.87-5.29%177,935
Mar 5, 2026209.09212.46200.33202.58202.58-5.25%181,082
Mar 4, 2026217.85219.10210.12213.80213.800.07%111,206
Mar 3, 2026214.51219.33208.24213.65213.65-3.96%127,830
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%146,124
Feb 25, 2026237.56238.31233.62234.67234.670.12%125,245
Feb 24, 2026232.37240.62231.60234.40234.401.11%122,984
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%261,478
Feb 18, 2026235.90246.11219.03221.19221.19-6.00%408,993
Feb 17, 2026234.31236.54226.73235.30235.301.06%183,617
Feb 13, 2026230.12238.13224.57232.84232.840.59%131,560
Feb 12, 2026241.81248.61230.27231.48231.48-2.90%175,524
Feb 11, 2026239.79244.76232.53238.40238.400.51%152,416
Feb 10, 2026227.24237.79225.93237.19237.193.43%185,365
Feb 9, 2026221.83230.37217.78229.32229.323.87%112,495
Feb 6, 2026213.45226.45213.44220.78220.786.14%231,655
Feb 5, 2026207.78218.13204.40208.00208.00-1.69%204,019
Feb 4, 2026218.35218.61204.01211.58211.58-2.61%260,434
Feb 3, 2026219.16222.49214.03217.25217.250.77%183,677
Feb 2, 2026201.47216.09201.47215.59215.597.16%172,891
Jan 30, 2026207.17211.36200.43201.19201.19-4.40%119,324
Jan 29, 2026209.26213.69206.80210.44210.441.28%208,444
Jan 28, 2026210.63214.32206.16207.78207.78-1.36%137,509
Jan 27, 2026207.40211.21205.58210.66210.662.67%251,069
Jan 26, 2026197.13205.91195.00205.17205.174.41%178,190
Jan 23, 2026199.77199.77193.90196.50196.50-1.89%114,034
Jan 22, 2026203.66204.29193.65200.29200.29-0.75%124,644
Jan 21, 2026202.31205.99194.99201.80201.800.31%236,010
Jan 20, 2026194.96204.43194.96201.17201.170.53%205,520
Jan 16, 2026199.70202.49198.66200.11200.111.78%256,136
Jan 15, 2026195.67201.75191.75196.61196.611.89%189,886