Skip to main content
Bel Fuse Inc. (BELFA)
NASDAQ: BELFA · Real-Time Price · USD
179.22
-5.23 (-2.84%)
Mar 6, 2026, 12:51 PM EST - Market open

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026176.30179.09176.30178.65--3.14%6,212
Mar 5, 2026192.63194.72183.00184.45184.45-5.87%62,440
Mar 4, 2026197.38199.99194.12195.95195.950.60%36,099
Mar 3, 2026197.93200.00192.14194.78194.78-5.05%27,322
Mar 2, 2026207.32209.94204.00205.14205.14-3.21%29,448
Feb 27, 2026211.99213.32209.00211.95211.95-0.96%28,238
Feb 26, 2026209.58215.38205.11214.00214.00-1.46%76,121
Feb 25, 2026217.27220.68215.62217.16217.160.68%28,124
Feb 24, 2026217.43221.70215.70215.70215.700.05%28,469
Feb 23, 2026215.44222.34211.10215.60215.60-0.19%31,657
Feb 20, 2026211.63222.70211.63216.01216.010.64%33,885
Feb 19, 2026205.02222.10205.02214.64214.643.78%48,460
Feb 18, 2026227.42227.42203.10206.83206.83-4.26%87,060
Feb 17, 2026213.03217.45207.15216.04216.040.36%33,975
Feb 13, 2026207.47221.04207.06215.26215.261.71%42,752
Feb 12, 2026222.09226.00211.64211.64211.64-4.30%38,111
Feb 11, 2026220.33224.95213.51221.15221.150.72%35,322
Feb 10, 2026212.38220.00209.67219.57219.573.94%20,466
Feb 9, 2026207.07211.28203.03211.24211.242.63%37,791
Feb 6, 2026194.00208.15194.00205.83205.838.06%55,372
Feb 5, 2026190.87194.25187.93190.47190.47-0.85%65,973
Feb 4, 2026199.45199.45187.32192.11192.11-3.66%79,637
Feb 3, 2026200.30204.00196.25199.40199.400.65%72,918
Feb 2, 2026184.70198.11184.70198.11198.117.81%38,653
Jan 30, 2026189.18192.72183.73183.75183.75-4.51%63,511
Jan 29, 2026190.51194.61188.49192.43192.430.94%100,727
Jan 28, 2026194.50197.63190.04190.64190.64-0.88%60,223
Jan 27, 2026190.16193.25188.47192.34192.342.41%110,767
Jan 26, 2026175.06188.80175.06187.81187.813.77%52,399
Jan 23, 2026184.08185.00180.98180.98180.98-2.48%30,751
Jan 22, 2026188.10189.32180.51185.58185.58-0.76%36,393
Jan 21, 2026186.02188.12181.00187.00187.002.05%94,041
Jan 20, 2026179.04186.53179.04183.24183.240.28%29,714
Jan 16, 2026179.00184.60179.00182.73182.732.10%76,912
Jan 15, 2026180.15187.73176.52178.98178.982.13%93,609
Jan 14, 2026177.18178.33173.99175.25175.19-0.43%23,120
Jan 13, 2026169.60178.85169.50176.01175.954.10%62,256
Jan 12, 2026167.11172.27166.05169.07169.010.57%96,813
Jan 9, 2026161.00168.25160.00168.11168.055.44%76,351
Jan 8, 2026160.62160.70155.74159.44159.39-1.06%86,057
Jan 7, 2026164.10164.61159.80161.15161.09-1.79%55,618
Jan 6, 2026154.30164.49147.12164.09164.036.34%71,955
Jan 5, 2026152.89156.64152.50154.30154.250.92%76,318
Jan 2, 2026152.03156.50152.03152.89152.840.72%37,793
Dec 31, 2025154.60155.55151.00151.80151.75-1.96%39,271
Dec 30, 2025154.00155.58153.41154.84154.790.76%25,649
Dec 29, 2025156.15156.44151.30153.67153.62-2.36%47,493
Dec 26, 2025156.82157.39156.04157.39157.340.24%12,883
Dec 24, 2025158.40158.50154.41157.01156.96-0.33%43,030
Dec 23, 2025153.57158.70153.31157.53157.481.86%13,134
Dec 22, 2025153.80159.53153.70154.65154.601.14%33,535
Dec 19, 2025147.53153.28147.53152.90152.853.70%30,778
Dec 18, 2025144.19149.15144.19147.45147.403.68%18,792
Dec 17, 2025152.25152.25142.21142.21142.16-6.78%42,391
Dec 16, 2025149.70152.60149.50152.56152.51-0.39%16,993
Dec 15, 2025152.10154.73152.09153.15153.101.39%8,679
Dec 12, 2025149.98152.56146.40151.05151.00-2.80%19,616
Dec 11, 2025150.50158.32150.00155.40155.352.22%22,832
Dec 10, 2025144.90152.90144.90152.02151.974.55%20,469
Dec 9, 2025150.10150.40144.96145.41145.36-2.88%31,145
Dec 8, 2025147.88150.39146.16149.72149.673.15%24,075
Dec 5, 2025142.68146.59142.68145.15145.102.05%47,702
Dec 4, 2025139.39142.89138.83142.24142.192.08%41,401
Dec 3, 2025136.35139.34134.98139.34139.291.46%17,547
Dec 2, 2025134.12138.15134.12137.33137.284.00%13,908
Dec 1, 2025130.00134.00130.00132.05132.000.39%5,871
Nov 28, 2025130.00132.45130.00131.54131.491.85%10,494
Nov 26, 2025128.10129.82127.50129.15129.112.09%11,720
Nov 25, 2025126.70127.00123.71126.50126.460.12%16,365
Nov 24, 2025119.80126.77118.58126.35126.314.83%31,125
Nov 21, 2025116.35120.53114.87120.53120.495.71%42,558
Nov 20, 2025125.88129.90114.02114.02113.98-6.85%94,783
Nov 19, 2025119.01123.54119.01122.40122.362.42%75,951
Nov 18, 2025116.85120.17116.20119.51119.472.63%37,585
Nov 17, 2025120.59122.00116.01116.45116.41-4.04%63,717
Nov 14, 2025122.90123.40121.35121.35121.31-1.26%13,291
Nov 13, 2025131.37131.37121.46122.90122.86-6.45%21,571
Nov 12, 2025130.84135.14130.33131.37131.33-0.24%17,160
Nov 11, 2025142.62142.62130.99131.68131.63-7.66%10,671
Nov 10, 2025139.02142.70136.59142.61142.564.26%18,631
Nov 7, 2025138.96138.96134.74136.78136.73-1.94%21,571
Nov 6, 2025135.70140.03135.70139.48139.431.09%11,013
Nov 5, 2025137.56140.73135.80137.98137.932.53%14,274
Nov 4, 2025135.69138.76134.30134.58134.53-3.34%17,326
Nov 3, 2025136.01141.11132.90139.23139.181.83%8,996
Oct 31, 2025133.00136.73131.05136.73136.683.76%4,688
Oct 30, 2025137.81137.81119.85131.77131.72-3.10%11,170
Oct 29, 2025138.80141.00134.67135.98135.93-2.17%20,559
Oct 28, 2025138.00140.55137.33139.00138.95-0.18%13,480
Oct 27, 2025140.10141.50137.29139.25139.200.37%25,729
Oct 24, 2025137.50140.50137.00138.74138.692.64%31,587
Oct 23, 2025128.40135.17128.40135.17135.126.09%13,191
Oct 22, 2025127.94127.94123.58127.40127.360.14%8,416
Oct 21, 2025125.50128.50125.50127.22127.181.38%17,545
Oct 20, 2025125.48127.47123.81125.49125.451.63%29,009
Oct 17, 2025125.71127.00120.86123.48123.44-1.41%15,902
Oct 16, 2025121.29127.60121.29125.25125.215.12%19,492
Oct 15, 2025119.64121.39117.99119.15119.112.34%7,673
Oct 14, 2025115.57118.40114.38116.42116.321.11%12,373
Oct 13, 2025115.14115.14115.14115.14115.044.04%2,885