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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	189	193.82	193.82	195.58	189	128,236
January 12, 2026	186.1	188	188	191.48	185.56	148,200
January 09, 2026	180.35	187.43	187.43	187.71	180.2	138,300
January 08, 2026	181.19	180.24	180.24	181.19	174.3	133,799
January 07, 2026	181.88	181.03	181.03	182.21	179.32	96,600
January 06, 2026	175.16	184	184	184.23	166.41	229,000
January 05, 2026	174.23	175.77	175.77	176.34	171.49	189,561
January 02, 2026	170.65	172.78	172.78	174.69	170.65	67,351
December 31, 2025	172.97	169.63	169.63	173.86	168.96	93,108
December 30, 2025	173.87	172.95	172.95	175.17	172.26	107,419
December 29, 2025	174.73	174.34	174.34	176	171.59	79,643
December 26, 2025	176.82	176.45	176.45	177.04	174.31	73,633
December 24, 2025	175.14	176.17	176.17	177	174.04	66,540
December 23, 2025	173.82	177.23	177.23	177.81	172.9	146,341
December 22, 2025	175.53	174.02	174.02	179.41	172.64	135,600
December 19, 2025	168.78	175.69	175.69	176.11	166.57	170,340
December 18, 2025	168.33	166.55	166.55	169.24	163.39	131,919
December 17, 2025	171.52	164.18	164.18	173.09	162.18	142,600
December 16, 2025	172.29	171.76	171.76	174.14	168.46	145,140
December 15, 2025	172.97	173.3	173.3	175.67	171	132,400
December 12, 2025	176.18	173.12	173.12	176.18	168.49	219,395
December 11, 2025	171.27	175.36	175.36	178.67	169.2	148,000
December 10, 2025	166.55	172.82	172.82	174.47	166.55	163,660
December 09, 2025	171.35	167.43	167.43	173.21	164.51	134,332
December 08, 2025	167.99	172.21	172.21	173.38	167.41	133,016
December 05, 2025	163.52	166	166	166.44	160.67	118,000
December 04, 2025	157.69	163.19	163.19	165.88	157	85,793
December 03, 2025	160	159.74	159.74	163.26	156.17	233,400
December 02, 2025	155.01	161.55	161.55	162.99	154.77	201,500
December 01, 2025	152.36	154.77	154.77	157.34	151	116,000
November 28, 2025	154.53	154.03	154.03	159.47	150.64	79,584
November 26, 2025	150.41	152.69	152.69	155.39	149.52	108,600
November 25, 2025	146.3	150.84	150.84	151.29	143.81	163,500
November 24, 2025	141.91	145.88	145.88	146.22	140.17	117,105
November 21, 2025	134.36	140.95	140.95	142.1	134.14	257,800
November 20, 2025	148.58	134.36	134.36	152.26	133.71	210,728
November 19, 2025	144.09	144.89	144.89	148.09	139.76	182,418
November 18, 2025	140.13	144.07	144.07	145.65	138.09	147,100
November 17, 2025	146.76	141.86	141.86	148.9	140.31	221,406
November 14, 2025	143.53	147.67	147.67	149.55	142.52	146,900
November 13, 2025	153.51	146.49	146.49	153.51	145.8	206,800
November 12, 2025	152.07	153.75	153.75	155.2	151.72	129,400
November 11, 2025	166.66	152.14	152.14	166.66	151.25	204,053
November 10, 2025	165	166.99	166.99	167.04	161.08	236,500
November 07, 2025	159.34	161.53	161.53	161.66	155.27	213,607
November 06, 2025	154.74	160.16	160.16	160.47	154.59	195,816
November 05, 2025	153.89	154.86	154.86	159	143.13	143,500
November 04, 2025	155.83	154.25	154.25	158.35	150.98	305,626
November 03, 2025	154.99	158.57	158.57	160.7	151.07	298,000
October 31, 2025	154.35	153.99	153.99	155.91	148.79	207,400
October 30, 2025	152.81	150.62	150.62	155.25	129.94	273,150
October 29, 2025	154.24	152.46	152.46	158	150.57	238,040
October 28, 2025	155	154.78	154.78	159.29	153.22	150,434
October 27, 2025	157.2	155.89	155.89	159.31	154	108,155
October 24, 2025	156.17	157	157	159.75	156	129,413
October 23, 2025	148.48	154.9	154.9	156.55	148.48	168,107
October 22, 2025	148.89	148.25	148.25	150	143.48	126,334
October 21, 2025	148.69	148	148	150.45	147.13	96,900
October 20, 2025	147.94	147.96	147.96	150.5	146.09	91,329
October 17, 2025	147.3	146.11	146.11	151.52	144.69	130,404

Bel Fuse Inc. (BELFB) NASDAQ