Bel Fuse Inc. (BELFA)
NASDAQ: BELFA · Real-Time Price · USD
227.16
+0.42 (0.19%)
Apr 29, 2026, 10:00 AM EDT - Market open
Bel Fuse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 227.42 | 229.49 | 218.63 | 226.74 | 226.74 | -1.34% | 27,315 |
| Apr 27, 2026 | 250.46 | 250.46 | 222.12 | 229.82 | 229.82 | -9.12% | 50,038 |
| Apr 24, 2026 | 246.37 | 255.04 | 239.87 | 252.89 | 252.89 | 2.88% | 30,624 |
| Apr 23, 2026 | 241.11 | 251.95 | 241.11 | 245.81 | 245.81 | 1.76% | 32,317 |
| Apr 22, 2026 | 237.46 | 241.57 | 233.72 | 241.57 | 241.57 | 2.95% | 111,168 |
| Apr 21, 2026 | 236.81 | 242.28 | 232.60 | 234.65 | 234.65 | -0.07% | 118,032 |
| Apr 20, 2026 | 233.48 | 238.90 | 232.93 | 234.82 | 234.82 | 0.09% | 124,838 |
| Apr 17, 2026 | 225.82 | 236.75 | 224.59 | 234.62 | 234.62 | 5.81% | 87,721 |
| Apr 16, 2026 | 218.28 | 222.63 | 217.82 | 221.73 | 221.73 | 2.09% | 25,880 |
| Apr 15, 2026 | 221.98 | 222.01 | 212.18 | 217.20 | 217.20 | -2.48% | 32,441 |
| Apr 14, 2026 | 221.95 | 224.22 | 218.12 | 222.73 | 222.67 | 0.76% | 56,689 |
| Apr 13, 2026 | 222.20 | 225.70 | 219.46 | 221.06 | 221.00 | -0.95% | 130,923 |
| Apr 10, 2026 | 225.98 | 227.59 | 218.56 | 223.19 | 223.13 | 0.31% | 150,097 |
| Apr 9, 2026 | 213.80 | 223.43 | 213.80 | 222.50 | 222.44 | 3.98% | 96,245 |
| Apr 8, 2026 | 211.12 | 214.89 | 208.70 | 213.99 | 213.93 | 8.71% | 158,456 |
| Apr 7, 2026 | 194.86 | 197.00 | 191.05 | 196.85 | 196.80 | 0.35% | 107,154 |
| Apr 6, 2026 | 190.63 | 199.83 | 187.35 | 196.16 | 196.11 | 4.28% | 110,710 |
| Apr 2, 2026 | 179.00 | 189.23 | 179.00 | 188.10 | 188.05 | 0.67% | 102,235 |
| Apr 1, 2026 | 183.35 | 193.20 | 182.81 | 186.84 | 186.79 | 3.68% | 78,377 |
| Mar 31, 2026 | 183.80 | 184.68 | 174.38 | 180.20 | 180.15 | 0.01% | 61,020 |
| Mar 30, 2026 | 192.77 | 192.77 | 176.43 | 180.19 | 180.14 | -5.49% | 49,646 |
| Mar 27, 2026 | 187.75 | 192.14 | 186.05 | 190.65 | 190.60 | 0.13% | 81,556 |
| Mar 26, 2026 | 202.01 | 203.21 | 190.40 | 190.40 | 190.35 | -7.87% | 34,328 |
| Mar 25, 2026 | 211.40 | 212.33 | 203.96 | 206.66 | 206.60 | -0.33% | 61,396 |
| Mar 24, 2026 | 193.40 | 207.34 | 193.40 | 207.34 | 207.28 | 4.48% | 55,038 |
| Mar 23, 2026 | 198.24 | 203.05 | 196.96 | 198.45 | 198.40 | 4.67% | 40,474 |
| Mar 20, 2026 | 199.69 | 199.69 | 186.37 | 189.60 | 189.55 | -5.12% | 64,891 |
| Mar 19, 2026 | 188.96 | 200.22 | 188.87 | 199.83 | 199.78 | 3.89% | 103,028 |
| Mar 18, 2026 | 190.47 | 194.56 | 183.26 | 192.35 | 192.30 | -0.20% | 72,465 |
| Mar 17, 2026 | 192.24 | 194.80 | 187.30 | 192.73 | 192.68 | 1.98% | 78,028 |
| Mar 16, 2026 | 185.67 | 188.98 | 182.36 | 188.98 | 188.93 | 4.77% | 123,075 |
| Mar 13, 2026 | 182.11 | 182.11 | 175.70 | 180.38 | 180.33 | 2.06% | 155,240 |
| Mar 12, 2026 | 177.13 | 182.54 | 174.38 | 176.75 | 176.70 | -3.24% | 137,277 |
| Mar 11, 2026 | 181.30 | 183.00 | 177.15 | 182.66 | 182.61 | 1.47% | 106,558 |
| Mar 10, 2026 | 177.73 | 185.80 | 177.37 | 180.02 | 179.97 | 4.12% | 80,909 |
| Mar 9, 2026 | 166.52 | 173.54 | 160.99 | 172.90 | 172.85 | -0.02% | 65,730 |
| Mar 6, 2026 | 176.30 | 181.25 | 172.83 | 172.94 | 172.89 | -6.24% | 32,619 |
| Mar 5, 2026 | 192.63 | 194.72 | 183.00 | 184.45 | 184.40 | -5.87% | 62,445 |
| Mar 4, 2026 | 197.38 | 199.99 | 194.12 | 195.95 | 195.90 | 0.60% | 36,099 |
| Mar 3, 2026 | 197.93 | 200.00 | 192.14 | 194.78 | 194.73 | -5.05% | 27,352 |
| Mar 2, 2026 | 207.32 | 209.94 | 204.00 | 205.14 | 205.08 | -3.21% | 29,449 |
| Feb 27, 2026 | 211.99 | 213.32 | 209.00 | 211.95 | 211.89 | -0.96% | 28,238 |
| Feb 26, 2026 | 209.58 | 215.38 | 205.11 | 214.00 | 213.94 | -1.46% | 76,121 |
| Feb 25, 2026 | 217.27 | 220.68 | 215.62 | 217.16 | 217.10 | 0.68% | 28,124 |
| Feb 24, 2026 | 217.43 | 221.70 | 215.70 | 215.70 | 215.64 | 0.05% | 28,469 |
| Feb 23, 2026 | 215.44 | 222.34 | 211.10 | 215.60 | 215.54 | -0.19% | 31,669 |
| Feb 20, 2026 | 211.63 | 222.70 | 211.63 | 216.01 | 215.95 | 0.64% | 33,895 |
| Feb 19, 2026 | 205.02 | 222.10 | 205.02 | 214.64 | 214.58 | 3.78% | 48,460 |
| Feb 18, 2026 | 227.42 | 227.42 | 203.10 | 206.83 | 206.77 | -4.26% | 87,061 |
| Feb 17, 2026 | 213.03 | 217.45 | 207.15 | 216.04 | 215.98 | 0.36% | 34,352 |
| Feb 13, 2026 | 207.47 | 221.04 | 207.06 | 215.26 | 215.20 | 1.71% | 42,753 |
| Feb 12, 2026 | 222.09 | 226.00 | 211.64 | 211.64 | 211.58 | -4.30% | 38,116 |
| Feb 11, 2026 | 220.33 | 224.95 | 213.51 | 221.15 | 221.09 | 0.72% | 35,324 |
| Feb 10, 2026 | 212.38 | 220.00 | 209.67 | 219.57 | 219.51 | 3.94% | 20,473 |
| Feb 9, 2026 | 207.07 | 211.28 | 203.03 | 211.24 | 211.18 | 2.63% | 37,794 |
| Feb 6, 2026 | 194.00 | 208.15 | 194.00 | 205.83 | 205.77 | 8.06% | 55,372 |
| Feb 5, 2026 | 190.87 | 194.25 | 187.93 | 190.47 | 190.42 | -0.85% | 66,199 |
| Feb 4, 2026 | 199.45 | 199.45 | 187.32 | 192.11 | 192.06 | -3.66% | 79,637 |
| Feb 3, 2026 | 200.30 | 204.00 | 196.25 | 199.40 | 199.35 | 0.65% | 72,918 |
| Feb 2, 2026 | 184.70 | 198.11 | 184.70 | 198.11 | 198.06 | 7.81% | 38,653 |
| Jan 30, 2026 | 189.18 | 192.72 | 183.73 | 183.75 | 183.70 | -4.51% | 63,511 |
| Jan 29, 2026 | 190.51 | 194.61 | 188.49 | 192.43 | 192.38 | 0.94% | 100,727 |
| Jan 28, 2026 | 194.50 | 197.63 | 190.04 | 190.64 | 190.59 | -0.88% | 60,223 |
| Jan 27, 2026 | 190.16 | 193.25 | 188.47 | 192.34 | 192.29 | 2.41% | 110,767 |
| Jan 26, 2026 | 175.06 | 188.80 | 175.06 | 187.81 | 187.76 | 3.77% | 52,399 |
| Jan 23, 2026 | 184.08 | 185.00 | 180.98 | 180.98 | 180.93 | -2.48% | 30,751 |
| Jan 22, 2026 | 188.10 | 189.32 | 180.51 | 185.58 | 185.53 | -0.76% | 36,393 |
| Jan 21, 2026 | 186.02 | 188.12 | 181.00 | 187.00 | 186.95 | 2.05% | 94,041 |
| Jan 20, 2026 | 179.04 | 186.53 | 179.04 | 183.24 | 183.19 | 0.28% | 29,714 |
| Jan 16, 2026 | 179.00 | 184.60 | 179.00 | 182.73 | 182.68 | 2.10% | 76,912 |
| Jan 15, 2026 | 180.15 | 187.73 | 176.52 | 178.98 | 178.93 | 2.13% | 93,609 |
| Jan 14, 2026 | 177.18 | 178.33 | 173.99 | 175.25 | 175.14 | -0.43% | 23,120 |
| Jan 13, 2026 | 169.60 | 178.85 | 169.50 | 176.01 | 175.90 | 4.10% | 62,256 |
| Jan 12, 2026 | 167.11 | 172.27 | 166.05 | 169.07 | 168.97 | 0.57% | 96,813 |
| Jan 9, 2026 | 161.00 | 168.25 | 160.00 | 168.11 | 168.01 | 5.44% | 76,351 |
| Jan 8, 2026 | 160.62 | 160.70 | 155.74 | 159.44 | 159.34 | -1.06% | 86,057 |
| Jan 7, 2026 | 164.10 | 164.61 | 159.80 | 161.15 | 161.05 | -1.79% | 55,618 |
| Jan 6, 2026 | 154.30 | 164.49 | 147.12 | 164.09 | 163.99 | 6.34% | 71,955 |
| Jan 5, 2026 | 152.89 | 156.64 | 152.50 | 154.30 | 154.21 | 0.92% | 76,318 |
| Jan 2, 2026 | 152.03 | 156.50 | 152.03 | 152.89 | 152.80 | 0.72% | 37,793 |
| Dec 31, 2025 | 154.60 | 155.55 | 151.00 | 151.80 | 151.71 | -1.96% | 39,271 |
| Dec 30, 2025 | 154.00 | 155.58 | 153.41 | 154.84 | 154.75 | 0.76% | 25,649 |
| Dec 29, 2025 | 156.15 | 156.44 | 151.30 | 153.67 | 153.58 | -2.36% | 47,493 |
| Dec 26, 2025 | 156.82 | 157.39 | 156.04 | 157.39 | 157.29 | 0.24% | 12,883 |
| Dec 24, 2025 | 158.40 | 158.50 | 154.41 | 157.01 | 156.91 | -0.33% | 43,030 |
| Dec 23, 2025 | 153.57 | 158.70 | 153.31 | 157.53 | 157.43 | 1.86% | 13,134 |
| Dec 22, 2025 | 153.80 | 159.53 | 153.70 | 154.65 | 154.56 | 1.14% | 33,535 |
| Dec 19, 2025 | 147.53 | 153.28 | 147.53 | 152.90 | 152.81 | 3.70% | 30,778 |
| Dec 18, 2025 | 144.19 | 149.15 | 144.19 | 147.45 | 147.36 | 3.68% | 18,792 |
| Dec 17, 2025 | 152.25 | 152.25 | 142.21 | 142.21 | 142.12 | -6.78% | 42,391 |
| Dec 16, 2025 | 149.70 | 152.60 | 149.50 | 152.56 | 152.47 | -0.39% | 16,993 |
| Dec 15, 2025 | 152.10 | 154.73 | 152.09 | 153.15 | 153.06 | 1.39% | 8,679 |
| Dec 12, 2025 | 149.98 | 152.56 | 146.40 | 151.05 | 150.96 | -2.80% | 19,616 |
| Dec 11, 2025 | 150.50 | 158.32 | 150.00 | 155.40 | 155.30 | 2.22% | 22,832 |
| Dec 10, 2025 | 144.90 | 152.90 | 144.90 | 152.02 | 151.93 | 4.55% | 20,469 |
| Dec 9, 2025 | 150.10 | 150.40 | 144.96 | 145.41 | 145.32 | -2.88% | 31,145 |
| Dec 8, 2025 | 147.88 | 150.39 | 146.16 | 149.72 | 149.63 | 3.15% | 24,075 |
| Dec 5, 2025 | 142.68 | 146.59 | 142.68 | 145.15 | 145.06 | 2.05% | 47,702 |
| Dec 4, 2025 | 139.39 | 142.89 | 138.83 | 142.24 | 142.15 | 2.08% | 41,401 |
| Dec 3, 2025 | 136.35 | 139.34 | 134.98 | 139.34 | 139.25 | 1.46% | 17,547 |