Skip to main content
logo
Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
268.73
+1.81 (0.68%)
At close: May 14, 2026, 4:00 PM EDT
268.73
0.00 (0.00%)
After-hours: May 14, 2026, 4:10 PM EDT

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 2026268.62271.73260.27266.08--0.31%832,652
May 13, 2026282.80286.45263.50266.92266.92-10.50%421,606
May 12, 2026297.81302.83290.52298.22298.22-1.49%302,463
May 11, 2026300.38308.27295.90302.73302.731.59%138,988
May 8, 2026294.52301.87291.32297.98297.982.59%154,880
May 7, 2026290.88291.63279.57290.46290.461.24%198,045
May 6, 2026305.29307.00285.00286.89286.89-3.46%293,360
May 5, 2026292.35303.98287.80297.17297.173.66%132,432
May 4, 2026284.63293.10282.07286.69286.691.09%227,559
May 1, 2026277.98291.77274.06283.60283.602.81%229,653
Apr 30, 2026254.49276.95245.01275.84275.846.81%362,629
Apr 29, 2026250.61261.80248.79258.26258.263.38%241,425
Apr 28, 2026248.00254.10241.14249.82249.82-0.45%115,423
Apr 27, 2026277.55277.55244.98250.96250.96-9.29%241,816
Apr 24, 2026270.13278.42262.37276.65276.653.11%126,315
Apr 23, 2026263.37275.49263.37268.31268.312.14%246,717
Apr 22, 2026260.48263.30253.63262.68262.682.05%152,385
Apr 21, 2026254.73261.36253.35257.41257.411.19%162,843
Apr 20, 2026254.25259.32250.09254.38254.380.05%158,831
Apr 17, 2026246.51255.89244.21254.25254.255.28%149,546
Apr 16, 2026236.44242.32233.81241.49241.492.31%149,055
Apr 15, 2026236.16237.60231.32236.04236.04-0.55%90,492
Apr 14, 2026240.59240.81233.18237.34237.27-0.25%128,815
Apr 13, 2026233.22239.12233.22237.93237.860.93%142,003
Apr 10, 2026235.86240.16231.85235.73235.660.31%181,985
Apr 9, 2026226.27236.86226.06235.00234.932.94%223,684
Apr 8, 2026224.79229.02222.09228.29228.228.54%261,777
Apr 7, 2026202.96211.36202.96210.32210.261.65%169,578
Apr 6, 2026204.65208.90201.22206.90206.841.10%293,446
Apr 2, 2026195.32207.14194.95204.65204.590.79%238,976
Apr 1, 2026202.22207.35201.71203.04202.982.56%254,091
Mar 31, 2026201.79204.00189.36197.98197.920.08%257,910
Mar 30, 2026207.79207.79192.80197.83197.77-2.80%220,413
Mar 27, 2026202.54206.78200.16203.53203.47-0.28%222,869
Mar 26, 2026216.92216.92202.74204.11204.05-7.55%269,884
Mar 25, 2026223.71226.79218.12220.77220.70-0.57%122,637
Mar 24, 2026211.00225.06211.00222.04221.973.28%137,264
Mar 23, 2026209.80220.18209.80214.98214.925.34%189,555
Mar 20, 2026214.42215.59202.91204.09204.03-5.05%243,725
Mar 19, 2026205.62217.43200.01214.95214.894.48%201,807
Mar 18, 2026209.84211.48199.35205.74205.68-1.80%242,915
Mar 17, 2026204.95211.97204.23209.52209.462.15%159,146
Mar 16, 2026201.53205.68199.70205.11205.053.77%178,426
Mar 13, 2026198.11205.27193.00197.65197.591.27%143,638
Mar 12, 2026195.22199.36192.98195.18195.12-2.84%180,616
Mar 11, 2026196.66201.58195.44200.88200.821.20%123,052
Mar 10, 2026190.61203.92190.61198.50198.443.49%114,754
Mar 9, 2026189.14192.17183.57191.81191.75-0.03%170,665
Mar 6, 2026195.00198.89190.94191.87191.81-5.29%178,947
Mar 5, 2026209.09212.46200.33202.58202.52-5.25%181,082