Bel Fuse Inc. - BELFA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	212.38	219.57	219.57	220	209.67	20,500
February 09, 2026	207.07	211.24	211.24	211.28	203.03	37,800
February 06, 2026	194	205.83	205.83	208.15	194	55,400
February 05, 2026	190.87	190.47	190.47	194.25	187.93	66,200
February 04, 2026	199.45	192.11	192.11	199.45	187.32	79,637
February 03, 2026	200.3	199.4	199.4	204	196.25	72,918
February 02, 2026	184.7	198.11	198.11	198.12	184.7	38,617
January 30, 2026	189.18	183.75	183.75	192.72	183.73	63,511
January 29, 2026	190.51	192.43	192.43	194.61	188.49	100,727
January 28, 2026	194.5	190.64	190.64	197.63	190.04	60,223
January 27, 2026	190.16	192.34	192.34	193.25	188.47	110,800
January 26, 2026	175.06	187.81	187.81	188.8	175.06	52,400
January 23, 2026	184.08	180.98	180.98	185	180.98	30,739
January 22, 2026	188.1	185.58	185.58	189.32	180.51	36,400
January 21, 2026	186.02	187	187	188.12	181	94,041
January 20, 2026	179.04	183.24	183.24	186.53	179.04	29,714
January 16, 2026	179	182.73	182.73	184.6	179	76,912
January 15, 2026	183.57	178.98	178.98	187.73	176.52	92,355
January 14, 2026	177.18	175.25	175.25	178.33	173.99	23,120
January 13, 2026	171.68	176.01	176.01	178.04	169.5	61,435
January 12, 2026	167.11	169.07	169.07	172.27	166.05	96,813
January 09, 2026	161	168.11	168.11	168.25	160	76,400
January 08, 2026	160.62	159.44	159.44	160.7	155.74	86,100
January 07, 2026	164.1	161.15	161.15	164.61	159.8	55,618
January 06, 2026	154.3	164.09	164.09	164.49	147.12	72,000
January 05, 2026	152.89	154.3	154.3	156.64	152.5	76,318
January 02, 2026	152.03	152.89	152.89	156.5	152.03	37,793
December 31, 2025	154.6	151.8	151.8	155.55	151	39,300
December 30, 2025	154	154.84	154.84	155.58	153.41	25,649
December 29, 2025	156.15	153.67	153.67	156.44	151.3	47,500
December 26, 2025	156.82	157.39	157.39	157.39	156.04	12,900
December 24, 2025	158.4	157.01	157.01	158.5	154.41	43,030
December 23, 2025	153.57	157.53	157.53	158.7	153.31	13,134
December 22, 2025	153.8	154.65	154.65	159.53	153.7	33,535
December 19, 2025	147.53	152.9	152.9	153.28	147.53	30,800
December 18, 2025	144.19	147.45	147.45	149.15	144.19	18,800
December 17, 2025	152.25	142.21	142.21	152.25	142.21	42,400
December 16, 2025	149.7	152.56	152.56	153.07	148.94	16,982
December 15, 2025	152.1	153.15	153.15	154.73	152.09	8,700
December 12, 2025	149.98	151.05	151.05	152.56	146.4	19,616
December 11, 2025	150.5	155.39	155.39	158.32	150	20,020
December 10, 2025	144.9	152.02	152.02	152.9	144.9	20,442
December 09, 2025	150.1	145.41	145.41	150.4	144.96	31,145
December 08, 2025	147.88	149.72	149.72	150.39	146.16	24,100
December 05, 2025	142.68	145.15	145.15	146.59	142.68	47,702
December 04, 2025	139.39	142.24	142.24	142.89	138.83	41,401
December 03, 2025	136.35	139.34	139.34	139.34	134.98	17,547
December 02, 2025	134.12	137.33	137.33	138.15	134.12	13,900
December 01, 2025	130	132.05	132.05	134	130	5,900
November 28, 2025	130	131.54	131.54	132.45	130	10,500
November 26, 2025	128.1	129.15	129.15	129.82	127.5	11,720
November 25, 2025	126.7	126.5	126.5	127	123.71	16,400
November 24, 2025	119.8	126.35	126.35	126.77	118.58	31,125
November 21, 2025	116.35	120.53	120.53	120.53	114.87	42,600
November 20, 2025	125.88	114.02	114.02	129.9	114.02	94,800
November 19, 2025	119.01	122.4	122.4	123.54	119.01	76,000
November 18, 2025	116.85	119.51	119.51	120.17	116.2	37,600
November 17, 2025	120.59	116.45	116.45	122	116.01	63,717
November 14, 2025	122.9	121.35	121.35	123.4	121.35	13,300
November 13, 2025	131.37	122.9	122.9	131.37	121.46	21,600

Bel Fuse Inc. (BELFA) NASDAQ