Skip to main content
Bel Fuse Inc. (BELFA)
NASDAQ: BELFA · Real-Time Price · USD
226.74
-3.08 (-1.34%)
At close: Apr 28, 2026, 4:00 PM EDT
231.27
+4.53 (2.00%)
After-hours: Apr 28, 2026, 6:24 PM EDT

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026227.42229.49218.63227.26227.26-1.11%27,310
Apr 27, 2026250.46250.46222.12229.82229.82-9.12%50,011
Apr 24, 2026246.37255.04239.87252.89252.892.88%30,624
Apr 23, 2026241.11251.95241.11245.81245.811.76%32,317
Apr 22, 2026237.46241.57233.72241.57241.572.95%111,168
Apr 21, 2026236.81242.28232.60234.65234.65-0.07%118,032
Apr 20, 2026233.48238.90232.93234.82234.820.09%124,838
Apr 17, 2026225.82236.75224.59234.62234.625.81%87,721
Apr 16, 2026218.28222.63217.82221.73221.732.09%25,880
Apr 15, 2026221.98222.01212.18217.20217.20-2.48%32,441
Apr 14, 2026221.95224.22218.12222.73222.670.76%56,689
Apr 13, 2026222.20225.70219.46221.06221.00-0.95%130,923
Apr 10, 2026225.98227.59218.56223.19223.130.31%150,097
Apr 9, 2026213.80223.43213.80222.50222.443.98%96,245
Apr 8, 2026211.12214.89208.70213.99213.938.71%158,456
Apr 7, 2026194.86197.00191.05196.85196.800.35%107,154
Apr 6, 2026190.63199.83187.35196.16196.114.28%110,710
Apr 2, 2026179.00189.23179.00188.10188.050.67%102,235
Apr 1, 2026183.35193.20182.81186.84186.793.68%78,377
Mar 31, 2026183.80184.68174.38180.20180.150.01%61,020
Mar 30, 2026192.77192.77176.43180.19180.14-5.49%49,646
Mar 27, 2026187.75192.14186.05190.65190.600.13%81,556
Mar 26, 2026202.01203.21190.40190.40190.35-7.87%34,328
Mar 25, 2026211.40212.33203.96206.66206.60-0.33%61,396
Mar 24, 2026193.40207.34193.40207.34207.284.48%55,038
Mar 23, 2026198.24203.05196.96198.45198.404.67%40,474
Mar 20, 2026199.69199.69186.37189.60189.55-5.12%64,891
Mar 19, 2026188.96200.22188.87199.83199.783.89%103,028
Mar 18, 2026190.47194.56183.26192.35192.30-0.20%72,465
Mar 17, 2026192.24194.80187.30192.73192.681.98%78,028
Mar 16, 2026185.67188.98182.36188.98188.934.77%123,075
Mar 13, 2026182.11182.11175.70180.38180.332.06%155,240
Mar 12, 2026177.13182.54174.38176.75176.70-3.24%137,277
Mar 11, 2026181.30183.00177.15182.66182.611.47%106,558
Mar 10, 2026177.73185.80177.37180.02179.974.12%80,909
Mar 9, 2026166.52173.54160.99172.90172.85-0.02%65,730
Mar 6, 2026176.30181.25172.83172.94172.89-6.24%32,619
Mar 5, 2026192.63194.72183.00184.45184.40-5.87%62,445
Mar 4, 2026197.38199.99194.12195.95195.900.60%36,099
Mar 3, 2026197.93200.00192.14194.78194.73-5.05%27,352
Mar 2, 2026207.32209.94204.00205.14205.08-3.21%29,449
Feb 27, 2026211.99213.32209.00211.95211.89-0.96%28,238
Feb 26, 2026209.58215.38205.11214.00213.94-1.46%76,121
Feb 25, 2026217.27220.68215.62217.16217.100.68%28,124
Feb 24, 2026217.43221.70215.70215.70215.640.05%28,469
Feb 23, 2026215.44222.34211.10215.60215.54-0.19%31,669
Feb 20, 2026211.63222.70211.63216.01215.950.64%33,895
Feb 19, 2026205.02222.10205.02214.64214.583.78%48,460
Feb 18, 2026227.42227.42203.10206.83206.77-4.26%87,061
Feb 17, 2026213.03217.45207.15216.04215.980.36%34,352
Feb 13, 2026207.47221.04207.06215.26215.201.71%42,753
Feb 12, 2026222.09226.00211.64211.64211.58-4.30%38,116
Feb 11, 2026220.33224.95213.51221.15221.090.72%35,324
Feb 10, 2026212.38220.00209.67219.57219.513.94%20,473
Feb 9, 2026207.07211.28203.03211.24211.182.63%37,794
Feb 6, 2026194.00208.15194.00205.83205.778.06%55,372
Feb 5, 2026190.87194.25187.93190.47190.42-0.85%66,199
Feb 4, 2026199.45199.45187.32192.11192.06-3.66%79,637
Feb 3, 2026200.30204.00196.25199.40199.350.65%72,918
Feb 2, 2026184.70198.11184.70198.11198.067.81%38,653
Jan 30, 2026189.18192.72183.73183.75183.70-4.51%63,511
Jan 29, 2026190.51194.61188.49192.43192.380.94%100,727
Jan 28, 2026194.50197.63190.04190.64190.59-0.88%60,223
Jan 27, 2026190.16193.25188.47192.34192.292.41%110,767
Jan 26, 2026175.06188.80175.06187.81187.763.77%52,399
Jan 23, 2026184.08185.00180.98180.98180.93-2.48%30,751
Jan 22, 2026188.10189.32180.51185.58185.53-0.76%36,393
Jan 21, 2026186.02188.12181.00187.00186.952.05%94,041
Jan 20, 2026179.04186.53179.04183.24183.190.28%29,714
Jan 16, 2026179.00184.60179.00182.73182.682.10%76,912
Jan 15, 2026180.15187.73176.52178.98178.932.13%93,609
Jan 14, 2026177.18178.33173.99175.25175.14-0.43%23,120
Jan 13, 2026169.60178.85169.50176.01175.904.10%62,256
Jan 12, 2026167.11172.27166.05169.07168.970.57%96,813
Jan 9, 2026161.00168.25160.00168.11168.015.44%76,351
Jan 8, 2026160.62160.70155.74159.44159.34-1.06%86,057
Jan 7, 2026164.10164.61159.80161.15161.05-1.79%55,618
Jan 6, 2026154.30164.49147.12164.09163.996.34%71,955
Jan 5, 2026152.89156.64152.50154.30154.210.92%76,318
Jan 2, 2026152.03156.50152.03152.89152.800.72%37,793
Dec 31, 2025154.60155.55151.00151.80151.71-1.96%39,271
Dec 30, 2025154.00155.58153.41154.84154.750.76%25,649
Dec 29, 2025156.15156.44151.30153.67153.58-2.36%47,493
Dec 26, 2025156.82157.39156.04157.39157.290.24%12,883
Dec 24, 2025158.40158.50154.41157.01156.91-0.33%43,030
Dec 23, 2025153.57158.70153.31157.53157.431.86%13,134
Dec 22, 2025153.80159.53153.70154.65154.561.14%33,535
Dec 19, 2025147.53153.28147.53152.90152.813.70%30,778
Dec 18, 2025144.19149.15144.19147.45147.363.68%18,792
Dec 17, 2025152.25152.25142.21142.21142.12-6.78%42,391
Dec 16, 2025149.70152.60149.50152.56152.47-0.39%16,993
Dec 15, 2025152.10154.73152.09153.15153.061.39%8,679
Dec 12, 2025149.98152.56146.40151.05150.96-2.80%19,616
Dec 11, 2025150.50158.32150.00155.40155.302.22%22,832
Dec 10, 2025144.90152.90144.90152.02151.934.55%20,469
Dec 9, 2025150.10150.40144.96145.41145.32-2.88%31,145
Dec 8, 2025147.88150.39146.16149.72149.633.15%24,075
Dec 5, 2025142.68146.59142.68145.15145.062.05%47,702
Dec 4, 2025139.39142.89138.83142.24142.152.08%41,401
Dec 3, 2025136.35139.34134.98139.34139.251.46%17,547