NASDAQ:BELFA | Historical Stock Price | BEL FUSE INC /NJ

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-12-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.89$2.91$9.48$30.91$100.83$328.911983-12-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$17.25$18.864,500——
2012-12-28$16.96$18.550——
2012-12-27$16.96$18.550——
2012-12-26$16.96$18.55100——
2012-12-24$17.50$19.141,200——
2012-12-21$17.50$19.141,500——
2012-12-20$17.40$19.03900——
2012-12-19$16.86$18.440——
2012-12-18$16.86$18.44200——
2012-12-17$16.16$17.670——
2012-12-14$16.16$17.67100——
2012-12-13$15.45$16.891,500——
2012-12-12$16.68$18.242,700——
2012-12-11$16.60$18.151,000——
2012-12-10$14.18$15.510——
2012-12-07$14.18$15.51300——
2012-12-06$14.45$15.800——
2012-12-05$14.45$15.80200——
2012-12-04$14.24$15.570——
2012-12-03$14.24$15.57400——
2012-11-30$14.21$15.542,300——
2012-11-29$14.23$15.560——
2012-11-28$14.23$15.560——
2012-11-27$14.23$15.561,300——
2012-11-26$14.25$15.581,000——
2012-11-23$14.15$15.470——
2012-11-21$14.15$15.470——
2012-11-20$14.15$15.47200——
2012-11-19$13.81$15.100——
2012-11-16$13.81$15.100——
2012-11-15$13.81$15.105,000——
2012-11-14$14.45$15.802,600——
2012-11-13$14.60$15.963,600——
2012-11-12$14.82$16.211,600——
2012-11-09$14.80$16.18400——
2012-11-08$14.81$16.19200——
2012-11-07$15.57$17.03200——
2012-11-06$15.25$16.680——
2012-11-05$15.25$16.68300——
2012-11-02$15.00$16.40700——
2012-11-01$15.33$16.76500——
2012-10-31$15.30$16.73800——
2012-10-26$15.35$16.780——
2012-10-25$15.35$16.781,900——
2012-10-24$15.37$16.811,500——
2012-10-23$15.94$17.430——
2012-10-22$15.94$17.43300——
2012-10-19$15.30$16.731,500——
2012-10-18$15.60$17.06200——
2012-10-17$16.15$17.661,000——
2012-10-16$15.21$16.63200——
2012-10-15$15.10$16.51800——
2012-10-12$15.00$16.402,500——
2012-10-11$15.66$17.12100——
2012-10-10$15.81$17.221,700——
2012-10-09$16.01$17.441,100——
2012-10-08$16.51$17.98400——
2012-10-05$17.20$18.741,100——
2012-10-04$16.80$18.30200——
2012-10-03$17.07$18.59500——
2012-10-02$17.34$18.89600——
2012-10-01$17.54$19.11400——
2012-09-28$17.48$19.04600——
2012-09-27$17.50$19.06400——
2012-09-26$17.70$19.280——
2012-09-25$17.70$19.282,000——
2012-09-24$17.00$18.521,900——
2012-09-21$17.60$19.170——
2012-09-20$17.60$19.170——
2012-09-19$17.60$19.171,600——
2012-09-18$18.09$19.71500——
2012-09-17$17.90$19.503,100——
2012-09-14$18.67$20.341,600——
2012-09-13$18.09$19.710——
2012-09-12$18.09$19.715,200——
2012-09-11$18.67$20.342,900——
2012-09-10$19.30$21.021,100——
2012-09-07$19.38$21.11200——
2012-09-06$19.00$20.70100——
2012-09-05$19.20$20.92100——
2012-09-04$19.29$21.010——
2012-08-31$19.29$21.010——
2012-08-30$19.29$21.010——
2012-08-29$19.29$21.010——
2012-08-28$19.29$21.010——
2012-08-27$19.29$21.011,700——
2012-08-24$19.02$20.720——
2012-08-23$19.02$20.72400——
2012-08-22$19.19$20.900——
2012-08-21$19.19$20.901,600——
2012-08-20$18.90$20.591,100——
2012-08-17$19.00$20.701,000——
2012-08-16$18.97$20.66400——
2012-08-15$19.18$20.891,200——
2012-08-14$18.44$20.09300——
2012-08-13$18.00$19.610——
2012-08-10$18.00$19.611,300——
2012-08-09$18.50$20.150——
2012-08-08$18.50$20.151,200——
2012-08-07$18.21$19.84200——
2012-08-06$18.09$19.711,700——
2012-08-03$18.52$20.17500——
2012-08-02$18.30$19.930——
2012-08-01$18.30$19.93100——
2012-07-31$17.84$19.43200——
2012-07-30$17.55$19.12900——
2012-07-27$17.40$18.950——
2012-07-26$17.40$18.951,200——
2012-07-25$16.84$18.34700——
2012-07-24$17.59$19.160——
2012-07-23$17.59$19.161,000——
2012-07-20$19.29$21.012,100——
2012-07-19$18.87$20.561,400——
2012-07-18$19.28$21.00200——
2012-07-17$19.33$21.0619,100——
2012-07-16$19.49$21.231,900——
2012-07-13$19.59$21.3419,200——
2012-07-12$19.48$21.220——
2012-07-11$19.48$21.150——
2012-07-10$19.48$21.150——
2012-07-09$19.48$21.151,100——
2012-07-06$19.50$21.180——
2012-07-05$19.50$21.182,000——
2012-07-03$19.06$20.701,200——
2012-07-02$18.72$20.331,100——
2012-06-29$18.11$19.677,800——
2012-06-28$17.52$19.03600——
2012-06-27$17.05$18.520——
2012-06-26$17.05$18.520——
2012-06-25$17.05$18.520——
2012-06-22$17.05$18.520——
2012-06-21$17.05$18.520——
2012-06-20$17.05$18.52300——
2012-06-19$16.78$18.22200——
2012-06-18$16.54$17.96200——
2012-06-15$16.68$18.111,700——
2012-06-14$16.70$18.140——
2012-06-13$16.70$18.140——
2012-06-12$16.70$18.145,200——
2012-06-11$17.05$18.521,300——
2012-06-08$17.73$19.250——
2012-06-07$17.73$19.25500——
2012-06-06$17.32$18.81300——
2012-06-05$16.64$18.07800——
2012-06-04$16.97$18.430——
2012-06-01$16.97$18.43100——
2012-05-31$17.23$18.71100——
2012-05-30$18.33$19.910——
2012-05-29$18.33$19.91300——
2012-05-25$17.70$19.223,700——
2012-05-24$18.38$19.960——
2012-05-23$18.38$19.960——
2012-05-22$18.38$19.960——
2012-05-21$18.38$19.961,500——
2012-05-18$18.10$19.660——
2012-05-17$18.10$19.66500——
2012-05-16$18.72$20.33500——
2012-05-15$18.77$20.380——
2012-05-14$18.77$20.38400——
2012-05-11$19.44$21.11100——
2012-05-10$18.50$20.090——
2012-05-09$18.50$20.090——
2012-05-08$18.50$20.090——
2012-05-07$18.50$20.09100——
2012-05-04$18.78$20.396,500——
2012-05-03$19.25$20.911,800——
2012-05-02$18.85$20.470——
2012-05-01$18.85$20.47400——
2012-04-30$18.61$20.21900——
2012-04-27$18.96$20.591,600——
2012-04-26$16.76$18.200——
2012-04-25$16.76$18.200——
2012-04-24$16.76$18.20500——
2012-04-23$16.74$18.18700——
2012-04-20$18.94$20.570——
2012-04-19$18.94$20.570——
2012-04-18$18.94$20.570——
2012-04-17$18.94$20.57300——
2012-04-16$17.84$19.370——
2012-04-13$17.84$19.37900——
2012-04-12$17.60$19.110——
2012-04-11$17.60$19.05800——
2012-04-10$17.55$18.990——
2012-04-09$17.55$18.992,100——
2012-04-05$18.41$19.920——
2012-04-04$18.41$19.921,000——
2012-04-03$18.63$20.16100——
2012-04-02$19.40$21.000——
2012-03-30$19.40$21.00700——
2012-03-29$20.77$22.480——
2012-03-28$20.77$22.480——
2012-03-27$20.77$22.481,300——
2012-03-26$20.44$22.12500——
2012-03-23$19.42$21.020——
2012-03-22$19.42$21.02100——
2012-03-21$19.91$21.55300——
2012-03-20$19.45$21.05400——
2012-03-19$19.74$21.361,600——
2012-03-16$18.83$20.381,100——
2012-03-15$19.72$21.340——
2012-03-14$19.72$21.34400——
2012-03-13$19.00$20.560——
2012-03-12$19.00$20.561,100——
2012-03-09$18.89$20.440——
2012-03-08$18.89$20.44100——
2012-03-07$18.63$20.160——
2012-03-06$18.63$20.16100——
2012-03-05$18.90$20.46100——
2012-03-02$18.24$19.7414,000——
2012-03-01$18.90$20.461,600——
2012-02-29$19.70$21.32100——
2012-02-28$19.65$21.27800——
2012-02-27$19.54$21.151,700——
2012-02-24$20.24$21.910——
2012-02-23$20.24$21.910——
2012-02-22$20.24$21.910——
2012-02-21$20.24$21.91200——
2012-02-17$20.99$22.72300——
2012-02-16$20.75$22.46800——
2012-02-15$20.03$21.680——
2012-02-14$20.03$21.680——
2012-02-13$20.03$21.68200——
2012-02-10$20.28$21.950——
2012-02-09$20.28$21.951,100——
2012-02-08$21.53$23.30500——
2012-02-07$21.65$23.43200——
2012-02-06$21.89$23.690——
2012-02-03$21.89$23.690——
2012-02-02$21.89$23.691,500——
2012-02-01$22.14$23.962,300——
2012-01-31$21.25$23.00600——
2012-01-30$21.60$23.380——
2012-01-27$21.60$23.380——
2012-01-26$21.60$23.381,300——
2012-01-25$21.66$23.44200——
2012-01-24$21.38$23.14500——
2012-01-23$21.07$22.800——
2012-01-20$21.07$22.80900——
2012-01-19$20.77$22.487,100——
2012-01-18$20.26$21.930——
2012-01-17$20.26$21.93900——
2012-01-13$20.26$21.930——
2012-01-12$20.26$21.93600——
2012-01-11$20.33$21.941,300——
2012-01-10$20.45$22.07100——
2012-01-09$20.23$21.83400——
2012-01-06$20.65$22.282,500——
2012-01-05$21.40$23.090——
2012-01-04$21.40$23.090——
2012-01-03$21.40$23.097,900——