Skip to main content
Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
184.51
-7.36 (-3.84%)
Mar 9, 2026, 1:19 PM EDT - Market open

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026189.14190.02183.77185.78--3.17%90,127
Mar 6, 2026195.00198.89190.94191.87191.87-5.29%177,935
Mar 5, 2026209.09212.46200.33202.58202.58-5.25%181,082
Mar 4, 2026217.85219.10210.12213.80213.800.07%111,206
Mar 3, 2026214.51219.33208.24213.65213.65-3.96%127,830
Mar 2, 2026224.91228.65219.32222.45222.45-3.16%175,324
Feb 27, 2026227.83233.00226.02229.71229.71-1.04%127,656
Feb 26, 2026234.35240.00220.54232.12232.12-1.09%146,124
Feb 25, 2026237.56238.31233.62234.67234.670.12%125,245
Feb 24, 2026232.37240.62231.60234.40234.401.11%122,984
Feb 23, 2026236.94240.01229.01231.83231.83-1.37%175,259
Feb 20, 2026233.48240.90229.27235.04235.042.16%206,291
Feb 19, 2026223.67236.14222.28230.06230.064.01%261,478
Feb 18, 2026235.90246.11219.03221.19221.19-6.00%408,993
Feb 17, 2026234.31236.54226.73235.30235.301.06%183,617
Feb 13, 2026230.12238.13224.57232.84232.840.59%131,560
Feb 12, 2026241.81248.61230.27231.48231.48-2.90%175,524
Feb 11, 2026239.79244.76232.53238.40238.400.51%152,416
Feb 10, 2026227.24237.79225.93237.19237.193.43%185,365
Feb 9, 2026221.83230.37217.78229.32229.323.87%112,495
Feb 6, 2026213.45226.45213.44220.78220.786.14%231,655
Feb 5, 2026207.78218.13204.40208.00208.00-1.69%204,019
Feb 4, 2026218.35218.61204.01211.58211.58-2.61%260,434
Feb 3, 2026219.16222.49214.03217.25217.250.77%183,677
Feb 2, 2026201.47216.09201.47215.59215.597.16%172,891
Jan 30, 2026207.17211.36200.43201.19201.19-4.40%119,324
Jan 29, 2026209.26213.69206.80210.44210.441.28%208,444
Jan 28, 2026210.63214.32206.16207.78207.78-1.36%137,509
Jan 27, 2026207.40211.21205.58210.66210.662.67%251,069
Jan 26, 2026197.13205.91195.00205.17205.174.41%178,190
Jan 23, 2026199.77199.77193.90196.50196.50-1.89%114,034
Jan 22, 2026203.66204.29193.65200.29200.29-0.75%124,644
Jan 21, 2026202.31205.99194.99201.80201.800.31%236,010
Jan 20, 2026194.96204.43194.96201.17201.170.53%205,520
Jan 16, 2026199.70202.49198.66200.11200.111.78%256,136
Jan 15, 2026195.67201.75191.75196.61196.611.89%189,886
Jan 14, 2026195.00200.10190.52192.96192.89-0.44%92,893
Jan 13, 2026189.00195.58189.00193.82193.753.10%138,091
Jan 12, 2026186.10191.48185.56188.00187.930.30%148,179
Jan 9, 2026180.35187.71180.20187.43187.363.99%138,270
Jan 8, 2026181.19181.19174.30180.24180.17-0.44%133,799
Jan 7, 2026181.88182.21179.32181.03180.96-1.61%96,584
Jan 6, 2026175.16184.23166.41184.00183.934.68%228,972
Jan 5, 2026174.23176.34171.49175.77175.711.73%189,561
Jan 2, 2026170.65174.69170.65172.78172.721.86%67,351
Dec 31, 2025172.97173.86168.96169.63169.57-1.92%93,108
Dec 30, 2025173.87175.17172.26172.95172.89-0.80%107,419
Dec 29, 2025174.73176.00171.59174.34174.28-1.20%79,643
Dec 26, 2025176.82177.04174.31176.45176.390.16%73,633
Dec 24, 2025175.14177.00174.04176.17176.11-0.60%66,540
Dec 23, 2025173.82177.81172.90177.23177.171.84%146,341
Dec 22, 2025175.53179.41172.64174.02173.96-0.95%135,577
Dec 19, 2025166.67176.11166.57175.69175.635.49%191,804
Dec 18, 2025168.33169.24163.39166.55166.491.44%131,919
Dec 17, 2025171.52173.09162.18164.18164.12-4.41%142,572
Dec 16, 2025172.29174.14168.46171.76171.70-0.89%145,140
Dec 15, 2025172.97175.67171.00173.30173.240.10%132,390
Dec 12, 2025176.18176.18168.49173.12173.06-1.28%219,395
Dec 11, 2025171.27178.67169.20175.36175.301.47%147,995
Dec 10, 2025166.55174.47166.55172.82172.763.22%163,660
Dec 9, 2025171.35173.21164.51167.43167.37-2.78%134,332
Dec 8, 2025167.99173.38167.41172.21172.153.74%133,016
Dec 5, 2025163.52166.44160.67166.00165.941.72%118,028
Dec 4, 2025157.69165.88157.00163.19163.132.16%86,339
Dec 3, 2025160.00163.26156.17159.74159.68-1.12%234,230
Dec 2, 2025155.01162.99154.77161.55161.494.38%201,489
Dec 1, 2025152.36157.34151.00154.77154.710.48%115,978
Nov 28, 2025154.53159.47150.64154.03153.970.88%79,584
Nov 26, 2025150.41155.39149.52152.69152.631.23%108,561
Nov 25, 2025146.30151.29143.81150.84150.793.40%163,497
Nov 24, 2025141.91146.22140.17145.88145.833.50%117,105
Nov 21, 2025134.36142.10134.14140.95140.904.90%257,788
Nov 20, 2025148.58152.26133.71134.36134.31-7.27%210,728
Nov 19, 2025144.09148.09139.76144.89144.840.57%182,418
Nov 18, 2025140.13145.65138.09144.07144.021.56%147,097
Nov 17, 2025146.76148.90140.31141.86141.81-3.93%221,406
Nov 14, 2025143.53149.55142.52147.67147.620.81%146,883
Nov 13, 2025153.51153.51145.80146.49146.44-4.72%206,788
Nov 12, 2025152.07155.20151.72153.75153.691.07%129,419
Nov 11, 2025165.01166.28151.25152.12152.06-8.90%219,358
Nov 10, 2025165.00167.04161.08166.99166.933.38%236,586
Nov 7, 2025159.34161.66155.27161.53161.470.86%213,607
Nov 6, 2025154.74160.47154.59160.16160.103.42%195,816
Nov 5, 2025153.89159.00143.13154.86154.800.40%143,455
Nov 4, 2025155.83158.35150.98154.25154.19-2.72%305,626
Nov 3, 2025154.99160.70151.07158.57158.512.97%297,989
Oct 31, 2025154.35155.91148.79153.99153.932.24%207,359
Oct 30, 2025152.81155.25129.94150.62150.57-1.21%273,150
Oct 29, 2025154.24158.00150.57152.46152.40-1.50%238,040
Oct 28, 2025155.00159.29153.22154.78154.72-0.71%150,434
Oct 27, 2025157.20159.31154.00155.89155.83-0.71%108,155
Oct 24, 2025156.17159.75156.00157.00156.941.36%129,413
Oct 23, 2025148.48156.55148.48154.90154.844.49%168,107
Oct 22, 2025148.89150.00143.48148.25148.200.17%126,334
Oct 21, 2025148.69150.45147.13148.00147.950.03%96,851
Oct 20, 2025147.94150.50146.09147.96147.911.27%91,329
Oct 17, 2025147.30151.52144.69146.11146.06-1.86%130,404
Oct 16, 2025151.33152.71148.21148.88148.83-1.25%139,029
Oct 15, 2025147.44152.85147.44150.77150.722.47%129,264
Oct 14, 2025142.66150.00140.84147.14147.021.46%138,839