Skip to main content
logo
Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
293.36
+6.67 (2.33%)
May 5, 2026, 10:08 AM EDT - Market open

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2026292.91292.91292.91292.91-2.17%2,421
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
Mar 4, 2026217.85219.10210.12213.80213.740.07%111,353
Mar 3, 2026214.51219.33208.24213.65213.59-3.96%127,903
Mar 2, 2026224.91228.65219.32222.45222.38-3.16%175,324
Feb 27, 2026227.83233.00226.02229.71229.64-1.04%127,656
Feb 26, 2026234.35240.00220.54232.12232.05-1.09%146,144
Feb 25, 2026237.56238.31233.62234.67234.600.12%125,285
Feb 24, 2026232.37240.62231.60234.40234.331.11%122,985