Skip to main content
Bel Fuse Inc. (BELFA)
NASDAQ: BELFA · Real-Time Price · USD
265.85
-2.01 (-0.75%)
At close: Jun 26, 2026, 4:00 PM EDT
265.85
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026256.01268.85253.00265.85265.85-0.75%335,590
Jun 25, 2026262.05269.74261.33267.86267.864.15%264,839
Jun 24, 2026255.23264.96250.29257.19257.191.79%174,015
Jun 23, 2026262.71264.25251.98252.67252.67-6.60%373,674
Jun 22, 2026267.40271.00250.95270.52270.521.79%170,634
Jun 18, 2026273.94274.90259.60265.77265.770.04%283,403
Jun 17, 2026264.19273.76259.33265.66265.661.46%259,412
Jun 16, 2026270.99271.64260.24261.83261.83-2.12%281,439
Jun 15, 2026268.00271.50259.41267.51267.512.37%196,496
Jun 12, 2026264.17271.32259.24261.32261.32-0.05%227,936
Jun 11, 2026248.20264.91247.47261.45261.456.51%257,099
Jun 10, 2026249.11257.10240.12245.48245.48-232,518
Jun 9, 2026252.06259.94226.87245.49245.49-0.72%181,426
Jun 8, 2026232.39247.26231.02247.26247.266.56%154,927
Jun 5, 2026244.83244.83228.76232.04232.04-5.96%150,235
Jun 4, 2026248.58250.00238.04246.75246.75-0.74%109,438
Jun 3, 2026237.83251.24236.00248.58248.584.52%141,994
Jun 2, 2026236.98246.55236.29237.83237.83-0.59%63,119
Jun 1, 2026241.38248.38239.24239.24239.24-2.33%140,764
May 29, 2026243.19245.28233.00244.94244.94-0.29%254,264
May 28, 2026249.46254.02242.60245.66245.66-2.38%214,862
May 27, 2026252.07255.30243.25251.65251.65-1.14%114,106
May 26, 2026254.38260.94248.93254.56254.560.88%114,087
May 22, 2026239.05252.34235.04252.34252.346.88%84,782
May 21, 2026228.51237.08228.51236.10236.101.94%123,078
May 20, 2026225.21233.94225.21231.61231.613.28%88,810
May 19, 2026233.23233.23220.70224.26224.26-4.36%40,067
May 18, 2026232.02235.60226.37234.49234.491.63%165,414
May 15, 2026232.02235.40227.13230.72230.72-4.74%142,931
May 14, 2026242.99242.99238.50242.20242.200.95%16,760
May 13, 2026255.04255.85234.09239.92239.92-10.88%34,915
May 12, 2026263.27269.45261.67269.21269.21-0.57%33,951
May 11, 2026264.76276.21264.76270.76270.762.03%37,947
May 8, 2026265.64272.70259.05265.37265.372.20%30,939
May 7, 2026255.79259.66253.28259.66259.661.95%35,466
May 6, 2026271.13271.28254.00254.69254.69-3.15%47,381
May 5, 2026262.70269.99262.70262.97262.972.16%55,514
May 4, 2026258.68263.66255.03257.41257.410.50%36,649
May 1, 2026245.08263.77245.08256.12256.125.20%53,606
Apr 30, 2026230.29244.29216.10243.45243.456.05%59,566
Apr 29, 2026226.75233.22226.48229.56229.561.24%17,791
Apr 28, 2026227.42229.49218.63226.74226.74-1.34%27,315
Apr 27, 2026250.46250.46222.12229.82229.82-9.12%50,038
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, 2026221.98222.01212.18217.20217.20-2.46%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