Skip to main content
Bel Fuse Inc. (BELFB)
NASDAQ: BELFB · Real-Time Price · USD
249.82
-1.14 (-0.45%)
At close: Apr 28, 2026, 4:00 PM EDT
245.00
-4.82 (-1.93%)
After-hours: Apr 28, 2026, 7:48 PM EDT

Bel Fuse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 2026236.16237.60231.32236.04236.04-0.55%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
Feb 2, 2026201.47216.09201.47215.59215.537.16%172,922
Jan 30, 2026207.17211.36200.43201.19201.13-4.40%119,581
Jan 29, 2026209.26213.69206.80210.44210.381.28%208,571
Jan 28, 2026210.63214.32206.16207.78207.72-1.36%137,896
Jan 27, 2026207.40211.21205.58210.66210.592.67%257,761
Jan 26, 2026197.13205.91195.00205.17205.114.41%178,190
Jan 23, 2026199.77199.77193.90196.50196.44-1.89%114,068
Jan 22, 2026203.66204.29193.65200.29200.23-0.75%124,874
Jan 21, 2026202.31205.99194.99201.80201.740.31%236,011
Jan 20, 2026194.96204.43194.96201.17201.110.53%205,545
Jan 16, 2026199.70202.49198.66200.11200.051.78%257,372
Jan 15, 2026195.67201.75191.75196.61196.551.89%189,886
Jan 14, 2026195.00200.10190.52192.96192.83-0.44%92,893
Jan 13, 2026189.00195.58189.00193.82193.693.10%138,091
Jan 12, 2026186.10191.48185.56188.00187.880.30%148,179
Jan 9, 2026180.35187.71180.20187.43187.313.99%138,270
Jan 8, 2026181.19181.19174.30180.24180.12-0.44%133,799
Jan 7, 2026181.88182.21179.32181.03180.91-1.61%96,584
Jan 6, 2026175.16184.23166.41184.00183.884.68%228,972
Jan 5, 2026174.23176.34171.49175.77175.651.73%189,561
Jan 2, 2026170.65174.69170.65172.78172.671.86%67,351
Dec 31, 2025172.97173.86168.96169.63169.52-1.92%93,108
Dec 30, 2025173.87175.17172.26172.95172.84-0.80%107,419
Dec 29, 2025174.73176.00171.59174.34174.23-1.20%79,643
Dec 26, 2025176.82177.04174.31176.45176.330.16%73,633
Dec 24, 2025175.14177.00174.04176.17176.05-0.60%66,540
Dec 23, 2025173.82177.81172.90177.23177.111.84%146,341
Dec 22, 2025175.53179.41172.64174.02173.91-0.95%135,577
Dec 19, 2025166.67176.11166.57175.69175.575.49%191,804
Dec 18, 2025168.33169.24163.39166.55166.441.44%131,919
Dec 17, 2025171.52173.09162.18164.18164.07-4.41%142,572
Dec 16, 2025172.29174.14168.46171.76171.65-0.89%145,140
Dec 15, 2025172.97175.67171.00173.30173.190.10%132,390
Dec 12, 2025176.18176.18168.49173.12173.01-1.28%219,395
Dec 11, 2025171.27178.67169.20175.36175.241.47%147,995
Dec 10, 2025166.55174.47166.55172.82172.713.22%163,660
Dec 9, 2025171.35173.21164.51167.43167.32-2.78%134,332
Dec 8, 2025167.99173.38167.41172.21172.103.74%133,016
Dec 5, 2025163.52166.44160.67166.00165.891.72%118,028
Dec 4, 2025157.69165.88157.00163.19163.082.16%86,339
Dec 3, 2025160.00163.26156.17159.74159.63-1.12%234,230