NASDAQ : BELFB
Bel Fuse Inc. — Price history
Technology · Electronic Components · United States
Last price 236.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bel Fuse Inc. (BELFB) closed at 244 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 | 236.21 | 244.72 | 236.04 | 244 | 19,823 | +3.32% |
| 2026-10-30 | 220.925 | 237.1 | 220.925 | 236.15 | 287,965 | +0.18% |
| 2026-10-29 | 239.94 | 241.73 | 227.735 | 235.73 | 308,280 | +3.49% |
| 2026-10-28 | 230.5 | 232.9 | 218.98 | 227.77 | 170,250 | +1.78% |
| 2026-10-27 | 217.31 | 223.9 | 212.715 | 223.79 | 191,363 | +6.87% |
| 2026-10-26 | 204.85 | 212.79 | 201.5 | 209.41 | 161,974 | +4.96% |
| 2026-10-23 | 196.91 | 203.63 | 194.253 | 199.51 | 183,122 | -0.15% |
| 2026-10-22 | 209.14 | 213.97 | 199.24 | 199.81 | 147,955 | -9.40% |
| 2026-10-21 | 215.57 | 221.7 | 214.01 | 220.55 | 203,590 | +3.84% |
| 2026-10-20 | 210.84 | 216.805 | 205.16 | 212.4 | 152,445 | -1.47% |
| 2026-10-19 | 216.02 | 220 | 212.195 | 215.57 | 181,625 | +3.78% |
| 2026-10-16 | 218.74 | 218.74 | 206.73 | 207.72 | 238,921 | -5.18% |
| 2026-10-15 | 217.98 | 220.08 | 208.33 | 219.07 | 203,594 | -1.92% |
| 2026-10-14 | 229.61 | 234.02 | 221.83 | 223.425 | 151,781 | -5.03% |
| 2026-10-13 | 232.41 | 236.43 | 227.86 | 235.26 | 144,972 | -1.32% |
| 2026-10-12 | 241.42 | 243.44 | 237.63 | 238.41 | 97,704 | -2.49% |
| 2026-10-09 | 249.51 | 249.88 | 242.49 | 244.5 | 107,008 | +0.82% |
| 2026-10-08 | 245.62 | 248.52 | 240.34 | 242.5 | 148,397 | -1.71% |
| 2026-10-07 | 256.97 | 257.353 | 245.72 | 246.72 | 158,338 | -5.20% |
| 2026-10-06 | 262.08 | 263.67 | 258.68 | 260.26 | 166,724 | +1.02% |
| 2026-10-05 | 257.5 | 260.82 | 253.005 | 257.63 | 122,643 | -0.12% |
| 2026-10-02 | 258.92 | 261.58 | 254.51 | 257.94 | 145,952 | +2.32% |
| 2026-10-01 | 244.49 | 254.25 | 242 | 252.09 | 161,158 | +3.26% |
| 2026-09-30 | 247.97 | 247.97 | 240.49 | 244.12 | 202,785 | -0.55% |
| 2026-09-29 | 248.82 | 252 | 242.545 | 245.48 | 110,569 | -1.04% |
| 2026-09-28 | 252.69 | 254.55 | 243.41 | 248.07 | 171,270 | -1.83% |
| 2026-09-25 | 255.4 | 259.123 | 252.39 | 252.69 | 141,313 | +0.69% |
| 2026-09-24 | 247.25 | 253.8 | 244.763 | 250.96 | 104,963 | -1.23% |
| 2026-09-23 | 250.34 | 257.303 | 247.5 | 254.08 | 212,237 | +1.81% |
| 2026-09-22 | 243.46 | 250 | 241.77 | 249.56 | 142,680 | +2.51% |
| 2026-09-21 | 245.6 | 246.4 | 240.47 | 243.46 | 147,976 | +0.62% |
| 2026-09-18 | 240.04 | 243.35 | 238.705 | 241.97 | 160,761 | +1.55% |
| 2026-09-17 | 243.87 | 243.87 | 236.7 | 238.27 | 144,201 | +1.56% |
| 2026-09-16 | 232.95 | 238.04 | 230.81 | 234.6 | 117,562 | +1.23% |
| 2026-09-15 | 233.59 | 236.29 | 227.58 | 231.75 | 203,175 | +0.59% |
| 2026-09-14 | 238.28 | 241.812 | 229.08 | 230.39 | 171,084 | -7.98% |
| 2026-09-11 | 247.91 | 252.88 | 247.11 | 250.36 | 95,960 | +3.03% |
| 2026-09-10 | 244.06 | 247.62 | 240 | 243 | 157,212 | -1.22% |
| 2026-09-09 | 246.13 | 250.55 | 244.135 | 246.01 | 98,305 | -0.71% |
| 2026-09-08 | 245.43 | 252.26 | 243.085 | 247.76 | 144,337 | +1.63% |
| 2026-09-04 | 241.41 | 252.47 | 241.25 | 243.79 | 145,721 | +1.63% |
| 2026-09-03 | 237.22 | 243.18 | 231.755 | 239.89 | 126,315 | -0.34% |
| 2026-09-02 | 244.6 | 244.97 | 238.05 | 240.71 | 164,383 | -1.11% |
| 2026-09-01 | 246.62 | 247.62 | 240.64 | 243.42 | 161,342 | -2.35% |
| 2026-08-31 | 248.69 | 251.68 | 242.81 | 249.275 | 231,699 | +0.24% |
| 2026-08-28 | 257.8 | 258.188 | 247.34 | 248.69 | 141,805 | -3.47% |
| 2026-08-27 | 258.94 | 260.21 | 253.46 | 257.64 | 145,205 | +0.99% |
| 2026-08-26 | 251.21 | 257.66 | 251.21 | 255.11 | 136,160 | +2.01% |
| 2026-08-25 | 255.11 | 256.96 | 247.005 | 250.09 | 134,996 | +0.85% |
| 2026-08-24 | 251.44 | 251.44 | 244.655 | 247.98 | 156,081 | -2.93% |
| 2026-08-21 | 265.97 | 265.97 | 254.5 | 255.46 | 144,261 | -2.66% |
| 2026-08-20 | 261.95 | 266.598 | 257.28 | 262.43 | 107,805 | -0.55% |
| 2026-08-19 | 280.86 | 280.86 | 261 | 263.87 | 203,462 | -4.38% |
| 2026-08-18 | 288.01 | 292.46 | 271.76 | 275.97 | 164,842 | -7.36% |
| 2026-08-17 | 294.43 | 302.024 | 292.41 | 297.91 | 141,828 | +2.70% |
| 2026-08-14 | 289.86 | 294.48 | 285.73 | 290.08 | 139,497 | +1.42% |
| 2026-08-13 | 296.04 | 296.65 | 284.87 | 286.01 | 175,001 | -2.87% |
| 2026-08-12 | 300 | 301.195 | 291.2 | 294.45 | 162,383 | +1.50% |
| 2026-08-11 | 286.55 | 293.94 | 286.55 | 290.1 | 102,038 | +2.07% |
| 2026-08-10 | 293.42 | 300.718 | 283.72 | 284.21 | 162,783 | -2.53% |
| 2026-08-07 | 291.06 | 297.682 | 288.45 | 291.59 | 161,118 | +0.76% |
| 2026-08-06 | 291.64 | 303.98 | 285.11 | 289.4 | 182,770 | -1.57% |
| 2026-08-05 | 300.06 | 306.32 | 293.72 | 294.01 | 276,753 | -2.21% |
| 2026-08-04 | 286 | 303.98 | 281.545 | 300.64 | 443,003 | +9.39% |
| 2026-08-03 | 267.69 | 275.4 | 259.66 | 274.83 | 304,262 | +1.05% |
| 2026-07-31 | 269.19 | 283.654 | 266.82 | 271.97 | 421,516 | +7.32% |
| 2026-07-30 | 252.66 | 263.44 | 240 | 253.41 | 494,323 | +4.53% |
| 2026-07-29 | 250.14 | 253.32 | 235.76 | 242.43 | 418,800 | -3.40% |
| 2026-07-28 | 262.06 | 264.705 | 248.01 | 250.97 | 414,833 | -7.14% |
| 2026-07-27 | 274.19 | 279.4 | 249.66 | 270.26 | 276,473 | -0.93% |
| 2026-07-24 | 285.93 | 287.75 | 272.8 | 272.8 | 273,518 | -4.59% |
| 2026-07-23 | 281.85 | 291.43 | 280.45 | 285.92 | 141,276 | +1.37% |
| 2026-07-22 | 275.12 | 286.675 | 275.12 | 282.06 | 256,213 | +0.20% |
| 2026-07-21 | 275.37 | 284.19 | 269.538 | 281.51 | 155,686 | +5.79% |
| 2026-07-20 | 274.44 | 278.16 | 265.17 | 266.11 | 214,847 | -1.64% |
| 2026-07-17 | 265.31 | 277.73 | 257.75 | 270.56 | 259,222 | +1.41% |
| 2026-07-16 | 269.69 | 271.89 | 260.945 | 266.8 | 412,711 | -2.98% |
| 2026-07-15 | 276.78 | 282 | 263.66 | 275 | 241,448 | -1.55% |
| 2026-07-14 | 272.81 | 280.94 | 269.21 | 279.39 | 349,290 | +6.13% |
| 2026-07-13 | 272.17 | 279.865 | 260.58 | 263.26 | 181,851 | -3.42% |
| 2026-07-10 | 266.46 | 274.02 | 265.44 | 272.58 | 226,060 | +1.83% |
| 2026-07-09 | 267.32 | 274.94 | 265.19 | 267.69 | 194,574 | +3.49% |
| 2026-07-08 | 251.48 | 259.885 | 249.54 | 258.67 | 205,661 | +2.84% |
| 2026-07-07 | 270.06 | 277.26 | 248.28 | 251.53 | 431,281 | -9.34% |
| 2026-07-06 | 267.26 | 288.13 | 267.26 | 277.45 | 459,531 | +3.94% |
| 2026-07-02 | 317.98 | 317.98 | 265.33 | 266.94 | 494,687 | -16.07% |
| 2026-07-01 | 327.54 | 328.8 | 312.52 | 318.06 | 321,827 | -4.50% |
| 2026-06-30 | 312.24 | 335.285 | 310.11 | 333.04 | 522,987 | +5.51% |
| 2026-06-29 | 309.59 | 316.925 | 298.57 | 315.65 | 427,867 | +1.61% |
| 2026-06-26 | 308.04 | 314.65 | 295.36 | 310.64 | 926,894 | +0.10% |
| 2026-06-25 | 302.13 | 310.85 | 298.31 | 310.32 | 216,798 | +5.50% |
| 2026-06-24 | 290.61 | 301.13 | 284.33 | 294.15 | 323,835 | +1.91% |
| 2026-06-23 | 293.98 | 302.08 | 282.145 | 288.64 | 366,890 | -5.16% |
| 2026-06-22 | 301.12 | 305.1 | 296.39 | 304.33 | 237,338 | +2.68% |
| 2026-06-18 | 307.43 | 311.67 | 293.05 | 296.39 | 245,245 | -1.15% |
| 2026-06-17 | 295 | 306.155 | 289.89 | 299.84 | 230,851 | +2.26% |
| 2026-06-16 | 302.86 | 305.152 | 291.94 | 293.22 | 214,757 | -2.96% |
| 2026-06-15 | 300.07 | 304.29 | 292.35 | 302.15 | 198,083 | +2.82% |
| 2026-06-12 | 297 | 304.39 | 292.6 | 293.87 | 196,969 | -0.90% |
| 2026-06-11 | 282 | 297.67 | 276.38 | 296.55 | 262,355 | +7.08% |
| 2026-06-10 | 279.69 | 290.29 | 273.54 | 276.95 | 333,106 | +0.33% |
| 2026-06-09 | 283.79 | 291.8 | 260.425 | 276.04 | 314,861 | -1.11% |
| 2026-06-08 | 269.43 | 280.01 | 265.32 | 279.13 | 352,154 | +6.31% |
| 2026-06-05 | 271.67 | 277.735 | 259.17 | 262.56 | 192,370 | -5.06% |
| 2026-06-04 | 275.89 | 280.36 | 269 | 276.54 | 187,370 | -1.27% |
| 2026-06-03 | 269.44 | 283.225 | 266.67 | 280.09 | 288,376 | +4.04% |
| 2026-06-02 | 270.27 | 278.8 | 266.26 | 269.22 | 250,353 | -0.24% |
| 2026-06-01 | 270.55 | 277.26 | 269 | 269.86 | 366,192 | -1.70% |
| 2026-05-29 | 277.05 | 278.9 | 263.08 | 274.52 | 342,495 | -0.88% |
| 2026-05-28 | 280.17 | 287.38 | 273.585 | 276.96 | 258,759 | -1.13% |
| 2026-05-27 | 279.88 | 282.2 | 269.7 | 280.13 | 271,650 | +1.40% |
| 2026-05-26 | 277.29 | 282.282 | 267.6 | 276.25 | 193,826 | +2.31% |
| 2026-05-22 | 260.81 | 270.86 | 254.86 | 270.01 | 360,690 | +3.69% |
| 2026-05-21 | 250.81 | 260.46 | 250.73 | 260.4 | 308,492 | +2.22% |
| 2026-05-20 | 254.77 | 259.115 | 249.9 | 254.75 | 211,930 | +2.02% |
| 2026-05-19 | 253.51 | 263.397 | 247.02 | 249.71 | 338,537 | -3.32% |
| 2026-05-18 | 261.88 | 267.196 | 252.52 | 258.28 | 593,136 | +0.61% |
| 2026-05-15 | 260.03 | 264.77 | 254.095 | 256.72 | 590,482 | -4.47% |
| 2026-05-14 | 268.62 | 271.96 | 260.265 | 268.73 | 1,064,808 | +0.68% |
| 2026-05-13 | 282.8 | 286.45 | 263.5 | 266.92 | 421,754 | -10.50% |