Skip to main content
Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
310.64
+0.32 (0.10%)
At close: Jun 26, 2026, 4:00 PM EDT
309.74
-0.90 (-0.29%)
After-hours: Jun 26, 2026, 6:56 PM EDT

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026308.04314.65295.36310.64310.640.10%922,654
Jun 25, 2026302.13310.85298.31310.32310.325.50%214,724
Jun 24, 2026290.61301.13284.33294.15294.151.91%323,824
Jun 23, 2026293.98302.08282.15288.64288.64-5.16%365,479
Jun 22, 2026301.12305.10296.39304.33304.332.68%237,302
Jun 18, 2026307.43311.67293.05296.39296.39-1.15%245,241
Jun 17, 2026295.00306.16289.89299.84299.842.26%230,849
Jun 16, 2026302.86305.15291.94293.22293.22-2.96%214,752
Jun 15, 2026300.07304.29292.35302.15302.152.82%198,083
Jun 12, 2026297.00304.39292.60293.87293.87-0.90%196,924
Jun 11, 2026282.00297.67276.38296.55296.557.08%262,320
Jun 10, 2026279.69290.29273.54276.95276.950.33%331,106
Jun 9, 2026283.79291.80260.43276.04276.04-1.11%314,860
Jun 8, 2026269.43280.01265.32279.13279.136.31%352,099
Jun 5, 2026271.67277.74259.17262.56262.56-5.06%192,321
Jun 4, 2026275.89280.36269.00276.54276.54-1.27%187,312
Jun 3, 2026269.44283.23266.67280.09280.094.04%288,364
Jun 2, 2026270.27278.80266.26269.22269.22-0.24%250,309
Jun 1, 2026270.55277.26269.00269.86269.86-1.70%366,076
May 29, 2026277.05278.90263.08274.52274.52-0.88%341,969
May 28, 2026280.17287.38273.59276.96276.96-1.13%258,582
May 27, 2026279.88282.20269.70280.13280.131.40%271,609
May 26, 2026277.29282.28267.60276.25276.252.31%193,759
May 22, 2026260.81270.86254.86270.01270.013.69%360,617
May 21, 2026250.81260.46250.73260.40260.402.22%308,492
May 20, 2026254.77259.12249.90254.75254.752.02%211,916
May 19, 2026253.51263.40247.02249.71249.71-3.32%338,537
May 18, 2026261.88267.20252.52258.28258.280.61%593,126
May 15, 2026260.03264.77254.10256.72256.72-4.47%590,482
May 14, 2026268.62271.96260.27268.73268.730.68%1,064,808
May 13, 2026282.80286.45263.50266.92266.92-10.50%421,754
May 12, 2026297.81302.83290.52298.22298.22-1.49%304,044
May 11, 2026300.38308.27295.90302.73302.731.59%139,027
May 8, 2026294.52301.87291.32297.98297.982.59%155,781
May 7, 2026290.88291.63279.57290.46290.461.24%198,045
May 6, 2026305.29307.00285.00286.89286.89-3.46%293,878
May 5, 2026292.35303.98287.80297.17297.173.66%132,440
May 4, 2026284.63293.10282.07286.69286.691.09%227,559
May 1, 2026277.98291.77274.06283.60283.602.81%229,653
Apr 30, 2026254.49276.95245.01275.84275.846.81%362,683
Apr 29, 2026250.61261.80248.79258.26258.263.38%241,437
Apr 28, 2026248.00254.10241.14249.82249.82-0.45%115,423
Apr 27, 2026277.55277.55244.98250.96250.96-9.29%241,816
Apr 24, 2026270.13278.42262.37276.65276.653.11%126,315
Apr 23, 2026263.37275.49263.37268.31268.312.14%246,717
Apr 22, 2026260.48263.30253.63262.68262.682.05%152,385
Apr 21, 2026254.73261.36253.35257.41257.411.19%162,843
Apr 20, 2026254.25259.32250.09254.38254.380.05%158,831
Apr 17, 2026246.51255.89244.21254.25254.255.28%149,546
Apr 16, 2026236.44242.32233.81241.49241.492.31%149,055
Apr 15, 2026236.16237.60231.32236.04236.04-0.52%90,492
Apr 14, 2026240.59240.81233.18237.34237.27-0.25%128,815
Apr 13, 2026233.22239.12233.22237.93237.860.93%142,003
Apr 10, 2026235.86240.16231.85235.73235.660.31%181,985
Apr 9, 2026226.27236.86226.06235.00234.932.94%223,684
Apr 8, 2026224.79229.02222.09228.29228.228.54%261,777
Apr 7, 2026202.96211.36202.96210.32210.261.65%169,578
Apr 6, 2026204.65208.90201.22206.90206.841.10%293,446
Apr 2, 2026195.32207.14194.95204.65204.590.79%238,976
Apr 1, 2026202.22207.35201.71203.04202.982.56%254,091
Mar 31, 2026201.79204.00189.36197.98197.920.08%257,910
Mar 30, 2026207.79207.79192.80197.83197.77-2.80%220,413
Mar 27, 2026202.54206.78200.16203.53203.47-0.28%222,869
Mar 26, 2026216.92216.92202.74204.11204.05-7.55%269,884
Mar 25, 2026223.71226.79218.12220.77220.70-0.57%122,637
Mar 24, 2026211.00225.06211.00222.04221.973.28%137,264
Mar 23, 2026209.80220.18209.80214.98214.925.34%189,555
Mar 20, 2026214.42215.59202.91204.09204.03-5.05%243,725
Mar 19, 2026205.62217.43200.01214.95214.894.48%201,807
Mar 18, 2026209.84211.48199.35205.74205.68-1.80%242,915
Mar 17, 2026204.95211.97204.23209.52209.462.15%159,146
Mar 16, 2026201.53205.68199.70205.11205.053.77%178,426
Mar 13, 2026198.11205.27193.00197.65197.591.27%143,638
Mar 12, 2026195.22199.36192.98195.18195.12-2.84%180,616
Mar 11, 2026196.66201.58195.44200.88200.821.20%123,052
Mar 10, 2026190.61203.92190.61198.50198.443.49%114,754
Mar 9, 2026189.14192.17183.57191.81191.75-0.03%170,665
Mar 6, 2026195.00198.89190.94191.87191.81-5.29%178,947
Mar 5, 2026209.09212.46200.33202.58202.52-5.25%181,082
Mar 4, 2026217.85219.10210.12213.80213.740.07%111,353
Mar 3, 2026214.51219.33208.24213.65213.59-3.96%127,903
Mar 2, 2026224.91228.65219.32222.45222.38-3.16%175,324
Feb 27, 2026227.83233.00226.02229.71229.64-1.04%127,656
Feb 26, 2026234.35240.00220.54232.12232.05-1.09%146,144
Feb 25, 2026237.56238.31233.62234.67234.600.12%125,285
Feb 24, 2026232.37240.62231.60234.40234.331.11%122,985
Feb 23, 2026236.94240.01229.01231.83231.76-1.37%175,259
Feb 20, 2026233.48240.90229.27235.04234.972.16%206,291
Feb 19, 2026223.67236.14222.28230.06229.994.01%261,479
Feb 18, 2026235.90246.11219.03221.19221.12-6.00%409,027
Feb 17, 2026234.31236.54226.73235.30235.231.06%183,797
Feb 13, 2026230.12238.13224.57232.84232.770.59%131,561
Feb 12, 2026241.81248.61230.27231.48231.41-2.90%175,536
Feb 11, 2026239.79244.76232.53238.40238.320.51%152,416
Feb 10, 2026227.24237.79225.93237.19237.123.43%185,380
Feb 9, 2026221.83230.37217.78229.32229.253.87%112,524
Feb 6, 2026213.45226.45213.44220.78220.716.14%231,655
Feb 5, 2026207.78218.13204.40208.00207.94-1.69%204,030
Feb 4, 2026218.35218.61204.01211.58211.52-2.61%260,452
Feb 3, 2026219.16222.49214.03217.25217.190.77%183,678