NASDAQ : BELFA
Bel Fuse Inc. — Price history
Technology · Electronic Components · United States
Last price 188.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.73B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bel Fuse Inc. (BELFA) closed at 197.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 192.3 | 200.86 | 189.68 | 197.04 | 36,750 | +4.31% |
| 2026-10-30 | 178.88 | 191.93 | 178.88 | 188.9 | 162,504 | +0.90% |
| 2026-10-29 | 190 | 193.09 | 183.36 | 187.21 | 144,704 | +3.92% |
| 2026-10-28 | 182 | 182.18 | 175.071 | 180.15 | 89,561 | +2.35% |
| 2026-10-27 | 176.88 | 177.165 | 172 | 176.02 | 86,300 | +5.71% |
| 2026-10-26 | 163.81 | 169.96 | 162.21 | 166.51 | 87,846 | +3.55% |
| 2026-10-23 | 160.38 | 163.34 | 159.67 | 160.8 | 61,986 | -0.55% |
| 2026-10-22 | 170 | 170 | 160.51 | 161.69 | 126,736 | -8.56% |
| 2026-10-21 | 174 | 179.62 | 174 | 176.83 | 190,473 | +2.99% |
| 2026-10-20 | 170.05 | 174.67 | 168.91 | 171.7 | 134,104 | -0.95% |
| 2026-10-19 | 174.91 | 177 | 171.905 | 173.34 | 52,442 | +3.08% |
| 2026-10-16 | 174.74 | 175.88 | 167.51 | 168.16 | 44,072 | -4.87% |
| 2026-10-15 | 176.4 | 176.77 | 168.3 | 176.77 | 122,035 | -1.86% |
| 2026-10-14 | 184.42 | 187.2 | 177.2 | 180.18 | 114,282 | -4.14% |
| 2026-10-13 | 188.22 | 188.99 | 179.7 | 187.97 | 90,140 | -0.48% |
| 2026-10-12 | 193.78 | 193.943 | 188.78 | 188.88 | 136,263 | -3.33% |
| 2026-10-09 | 197.18 | 198.98 | 194.456 | 195.38 | 138,468 | +0.13% |
| 2026-10-08 | 195.12 | 198.83 | 193.335 | 195.13 | 149,393 | -1.59% |
| 2026-10-07 | 204.86 | 204.86 | 196.92 | 198.28 | 56,066 | -5.39% |
| 2026-10-06 | 210.3 | 212.735 | 208.97 | 209.58 | 46,017 | +0.42% |
| 2026-10-05 | 209.61 | 209.61 | 206.5 | 208.71 | 50,155 | -0.29% |
| 2026-10-02 | 206.5 | 211.58 | 205.625 | 209.31 | 49,582 | +2.73% |
| 2026-10-01 | 197.43 | 206 | 195.44 | 203.75 | 66,901 | +3.04% |
| 2026-09-30 | 199.32 | 199.32 | 194.25 | 197.73 | 59,024 | -0.31% |
| 2026-09-29 | 200.81 | 203.12 | 194.4 | 198.34 | 96,284 | -1.08% |
| 2026-09-28 | 203.1 | 204.3 | 195.75 | 200.5 | 130,858 | -1.28% |
| 2026-09-25 | 207 | 209.25 | 202.95 | 203.1 | 65,337 | -0.02% |
| 2026-09-24 | 201.01 | 204.36 | 198 | 203.15 | 56,792 | -0.49% |
| 2026-09-23 | 203.05 | 207.09 | 200.09 | 204.16 | 64,691 | +0.47% |
| 2026-09-22 | 197.62 | 203.23 | 196.28 | 203.21 | 71,876 | +2.81% |
| 2026-09-21 | 201.31 | 201.31 | 196.525 | 197.66 | 72,390 | -0.59% |
| 2026-09-18 | 196.76 | 199.25 | 193.53 | 198.83 | 78,236 | +2.06% |
| 2026-09-17 | 199.785 | 200.7 | 192.7 | 194.82 | 109,545 | +1.24% |
| 2026-09-16 | 192.91 | 195.94 | 188.6 | 192.44 | 102,490 | +0.80% |
| 2026-09-15 | 193.09 | 193.09 | 188.01 | 190.92 | 55,484 | +0.83% |
| 2026-09-14 | 202 | 202 | 188.55 | 189.34 | 46,747 | -9.29% |
| 2026-09-11 | 204.55 | 210.05 | 204.37 | 208.72 | 43,020 | +3.27% |
| 2026-09-10 | 197.84 | 204.95 | 197.84 | 202.11 | 62,124 | -0.98% |
| 2026-09-09 | 204.94 | 209.98 | 202.22 | 204.1 | 114,711 | -0.88% |
| 2026-09-08 | 203.98 | 210.42 | 203.475 | 205.91 | 71,290 | +1.72% |
| 2026-09-04 | 202.85 | 208.555 | 200.48 | 202.42 | 75,335 | +0.38% |
| 2026-09-03 | 201.28 | 203.21 | 194.4 | 201.645 | 132,827 | -0.43% |
| 2026-09-02 | 202.31 | 204.26 | 197.85 | 202.51 | 116,297 | -0.03% |
| 2026-09-01 | 202.09 | 204.8 | 200.2 | 202.58 | 127,692 | -1.07% |
| 2026-08-31 | 208.29 | 208.375 | 203.75 | 204.77 | 165,266 | -1.24% |
| 2026-08-28 | 210.55 | 212.99 | 207.32 | 207.35 | 146,428 | -2.76% |
| 2026-08-27 | 213.17 | 215.3 | 210 | 213.23 | 96,338 | +1.20% |
| 2026-08-26 | 208.47 | 215.278 | 208.47 | 210.7 | 81,336 | +1.57% |
| 2026-08-25 | 211 | 214.19 | 204.92 | 207.45 | 144,959 | +0.66% |
| 2026-08-24 | 213.48 | 213.48 | 203.204 | 206.08 | 87,401 | -3.84% |
| 2026-08-21 | 220.69 | 220.835 | 212.56 | 214.31 | 119,939 | -1.84% |
| 2026-08-20 | 218.5 | 222.14 | 214.12 | 218.32 | 140,137 | -0.95% |
| 2026-08-19 | 230.11 | 230.11 | 214.78 | 220.42 | 123,365 | -4.51% |
| 2026-08-18 | 238.03 | 240.53 | 226.11 | 230.82 | 77,096 | -6.93% |
| 2026-08-17 | 245 | 252.35 | 243.07 | 248.02 | 81,447 | +2.11% |
| 2026-08-14 | 235.18 | 242.89 | 234.72 | 242.89 | 115,574 | +3.16% |
| 2026-08-13 | 237.76 | 243.6 | 233.01 | 235.44 | 145,952 | -0.87% |
| 2026-08-12 | 237.58 | 244.11 | 235.86 | 237.51 | 278,764 | +1.33% |
| 2026-08-11 | 230.95 | 237 | 229.05 | 234.39 | 316,867 | +2.94% |
| 2026-08-10 | 235.04 | 240.22 | 226.77 | 227.7 | 313,199 | -2.50% |
| 2026-08-07 | 237.84 | 237.84 | 231 | 233.55 | 83,789 | +0.39% |
| 2026-08-06 | 230.74 | 245.1 | 225.47 | 232.65 | 118,741 | -1.21% |
| 2026-08-05 | 239.86 | 244.01 | 235.37 | 235.51 | 304,825 | -2.87% |
| 2026-08-04 | 225.34 | 244.88 | 225.34 | 242.47 | 219,049 | +10.48% |
| 2026-08-03 | 221.79 | 224.26 | 211.325 | 219.47 | 191,556 | -1.64% |
| 2026-07-31 | 213 | 232.16 | 213 | 223.13 | 180,380 | +6.39% |
| 2026-07-30 | 212.27 | 216.76 | 198.495 | 209.72 | 270,406 | +3.60% |
| 2026-07-29 | 207.27 | 210.58 | 194.93 | 202.44 | 190,981 | -3.58% |
| 2026-07-28 | 220.7 | 220.7 | 205.25 | 209.95 | 186,282 | -7.00% |
| 2026-07-27 | 234.9 | 234.9 | 211.22 | 225.76 | 104,971 | -3.17% |
| 2026-07-24 | 238.5 | 240.15 | 231.02 | 233.15 | 242,823 | -3.39% |
| 2026-07-23 | 236 | 244.17 | 236 | 241.33 | 148,075 | +1.57% |
| 2026-07-22 | 232.07 | 241.762 | 232.07 | 237.61 | 72,956 | +0.27% |
| 2026-07-21 | 230.45 | 238.99 | 230.45 | 236.96 | 122,275 | +4.37% |
| 2026-07-20 | 232.82 | 237.3 | 227.04 | 227.04 | 183,241 | -0.74% |
| 2026-07-17 | 217.5 | 234.5 | 215.24 | 228.73 | 156,889 | +1.66% |
| 2026-07-16 | 227.7 | 229.055 | 220.535 | 225 | 174,359 | -2.20% |
| 2026-07-15 | 235.77 | 238.1 | 223.08 | 230.05 | 283,879 | -2.02% |
| 2026-07-14 | 223.54 | 235.8 | 223.54 | 234.86 | 147,377 | +6.27% |
| 2026-07-13 | 229.2 | 231.8 | 218.28 | 221.01 | 174,704 | -3.72% |
| 2026-07-10 | 226.52 | 231.14 | 224.335 | 229.55 | 143,898 | +1.38% |
| 2026-07-09 | 226.42 | 233.28 | 225.39 | 226.42 | 119,873 | +2.56% |
| 2026-07-08 | 214.54 | 220.76 | 212.27 | 220.76 | 37,241 | +1.36% |
| 2026-07-07 | 231.87 | 231.87 | 211.88 | 217.8 | 162,148 | -8.10% |
| 2026-07-06 | 232.08 | 246.55 | 232.08 | 237 | 113,675 | +2.97% |
| 2026-07-02 | 279.41 | 279.41 | 228.25 | 230.16 | 117,093 | -18.29% |
| 2026-07-01 | 286.12 | 286.36 | 276.01 | 281.67 | 396,372 | -3.28% |
| 2026-06-30 | 272.57 | 293.51 | 269.6 | 291.23 | 382,391 | +6.85% |
| 2026-06-29 | 265.85 | 275.37 | 253.86 | 272.57 | 295,829 | +2.53% |
| 2026-06-26 | 256.01 | 268.85 | 253 | 265.85 | 336,064 | -0.75% |
| 2026-06-25 | 262.05 | 269.74 | 261.33 | 267.86 | 264,839 | +4.15% |
| 2026-06-24 | 255.23 | 264.96 | 250.29 | 257.19 | 174,015 | +1.79% |
| 2026-06-23 | 262.71 | 264.253 | 251.98 | 252.67 | 373,674 | -6.60% |
| 2026-06-22 | 267.4 | 271 | 250.95 | 270.52 | 170,634 | +1.79% |
| 2026-06-18 | 273.94 | 274.9 | 259.6 | 265.77 | 283,403 | +0.04% |
| 2026-06-17 | 264.19 | 273.755 | 259.33 | 265.66 | 259,411 | +1.46% |
| 2026-06-16 | 270.99 | 271.64 | 260.24 | 261.83 | 281,439 | -2.12% |
| 2026-06-15 | 268 | 271.5 | 259.41 | 267.51 | 196,496 | +2.37% |
| 2026-06-12 | 264.17 | 271.315 | 259.24 | 261.32 | 227,936 | -0.05% |
| 2026-06-11 | 248.2 | 264.91 | 247.465 | 261.45 | 257,099 | +6.51% |
| 2026-06-10 | 249.11 | 257.1 | 240.12 | 245.48 | 232,518 | +0.00% |
| 2026-06-09 | 252.06 | 259.94 | 226.87 | 245.49 | 181,426 | -0.72% |
| 2026-06-08 | 232.39 | 247.26 | 231.02 | 247.26 | 154,927 | +6.56% |
| 2026-06-05 | 244.83 | 244.83 | 228.76 | 232.04 | 150,235 | -5.96% |
| 2026-06-04 | 248.58 | 250 | 238.04 | 246.75 | 109,438 | -0.74% |
| 2026-06-03 | 237.83 | 251.24 | 236 | 248.58 | 141,994 | +4.52% |
| 2026-06-02 | 236.98 | 246.55 | 236.29 | 237.83 | 63,118 | -0.59% |
| 2026-06-01 | 241.38 | 248.375 | 239.24 | 239.24 | 140,764 | -2.33% |
| 2026-05-29 | 243.19 | 245.275 | 233 | 244.94 | 254,264 | -0.29% |
| 2026-05-28 | 249.46 | 254.02 | 242.6 | 245.66 | 214,862 | -2.38% |
| 2026-05-27 | 252.07 | 255.3 | 243.25 | 251.65 | 114,106 | -1.14% |
| 2026-05-26 | 254.38 | 260.937 | 248.925 | 254.56 | 114,087 | +0.88% |
| 2026-05-22 | 239.05 | 252.34 | 235.035 | 252.34 | 84,782 | +6.88% |
| 2026-05-21 | 228.51 | 237.083 | 228.51 | 236.1 | 123,078 | +1.94% |
| 2026-05-20 | 225.21 | 233.94 | 225.21 | 231.61 | 88,810 | +3.28% |
| 2026-05-19 | 233.23 | 233.23 | 220.7 | 224.26 | 40,067 | -4.36% |
| 2026-05-18 | 232.02 | 235.6 | 226.365 | 234.485 | 165,414 | +1.63% |
| 2026-05-15 | 232.02 | 235.4 | 227.125 | 230.72 | 142,931 | -4.74% |
| 2026-05-14 | 242.99 | 242.99 | 238.5 | 242.2 | 16,760 | +0.95% |
| 2026-05-13 | 255.04 | 255.85 | 234.09 | 239.92 | 34,915 | -10.88% |