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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.20$19.43300——
2019-12-30$15.56$18.675,300——
2019-12-27$16.20$19.43100——
2019-12-26$16.92$20.30800——
2019-12-24$16.56$19.860——
2019-12-23$16.56$19.86800——
2019-12-20$17.51$21.005,800——
2019-12-19$16.37$19.642,200——
2019-12-18$16.37$19.643,000——
2019-12-17$15.85$19.012,600——
2019-12-16$16.00$19.192,700——
2019-12-13$15.20$18.230——
2019-12-12$15.20$18.231,800——
2019-12-11$14.95$17.938,400——
2019-12-10$14.57$17.481,900——
2019-12-09$14.51$17.417,700——
2019-12-06$14.27$17.121,800——
2019-12-05$14.84$17.805,900——
2019-12-04$13.96$16.75400——
2019-12-03$14.07$16.88200——
2019-12-02$13.55$16.250——
2019-11-29$13.55$16.250——
2019-11-27$13.55$16.251,400——
2019-11-26$14.25$17.09700——
2019-11-25$14.23$17.075,700——
2019-11-22$12.85$15.41600——
2019-11-21$13.55$16.251,100——
2019-11-20$13.88$16.651,800——
2019-11-19$13.53$16.23100——
2019-11-18$13.53$16.23100——
2019-11-15$13.53$16.235,000——
2019-11-14$14.42$17.30700——
2019-11-13$14.31$17.171,500——
2019-11-12$14.75$17.696,600——
2019-11-11$14.34$17.201,700——
2019-11-08$13.95$16.734,300——
2019-11-07$14.66$17.591,900——
2019-11-06$14.60$17.513,300——
2019-11-05$14.05$16.851,300——
2019-11-04$13.35$16.011,700——
2019-11-01$12.50$14.9957,300——
2019-10-31$13.51$16.2124,700——
2019-10-30$13.10$15.711,900——
2019-10-29$14.07$16.885,500——
2019-10-28$12.70$15.236,600——
2019-10-25$13.67$16.403,300——
2019-10-24$12.23$14.671,700——
2019-10-23$12.25$14.694,300——
2019-10-22$12.12$14.541,700——
2019-10-21$11.41$13.696,400——
2019-10-18$11.48$13.773,100——
2019-10-17$11.48$13.771,800——
2019-10-16$11.48$13.773,300——
2019-10-15$12.00$14.39800——
2019-10-14$11.48$13.771,700——
2019-10-11$12.40$14.878,400——
2019-10-10$12.64$15.092,900——
2019-10-09$13.00$15.521,200——
2019-10-08$12.57$15.01700——
2019-10-07$13.84$16.52100——
2019-10-04$13.84$16.522,500——
2019-10-03$13.78$16.45100——
2019-10-02$13.78$16.45100——
2019-10-01$13.78$16.45100——
2019-09-30$13.78$16.45900——
2019-09-27$15.56$18.583,500——
2019-09-26$15.73$18.781,600——
2019-09-25$14.68$17.53400——
2019-09-24$14.93$17.826,200——
2019-09-23$13.87$16.563,000——
2019-09-20$14.70$17.553,100——
2019-09-19$13.61$16.252,200——
2019-09-18$14.13$16.872,600——
2019-09-17$13.84$16.521,600——
2019-09-16$14.39$17.181,600——
2019-09-13$14.61$17.446,300——
2019-09-12$12.89$15.391,200——
2019-09-11$12.85$15.342,000——
2019-09-10$10.43$12.45800——
2019-09-09$11.31$13.503,100——
2019-09-06$11.65$13.916,400——
2019-09-05$10.70$12.779,800——
2019-09-04$10.31$12.310——
2019-09-03$10.31$12.31700——
2019-08-30$10.07$12.02300——
2019-08-29$10.22$12.201,000——
2019-08-28$9.20$10.983,100——
2019-08-27$9.10$10.863,900——
2019-08-26$10.20$12.185,400——
2019-08-23$10.23$12.21500——
2019-08-22$11.04$13.182,100——
2019-08-21$11.30$13.49400——
2019-08-20$11.25$13.430——
2019-08-19$11.25$13.430——
2019-08-16$11.25$13.432,900——
2019-08-15$10.10$12.061,100——
2019-08-14$10.10$12.061,100——
2019-08-13$10.89$13.00500——
2019-08-12$10.65$12.716,600——
2019-08-09$10.61$12.67700——
2019-08-08$10.57$12.623,400——
2019-08-07$10.11$12.07300——
2019-08-06$10.90$13.017,000——
2019-08-05$10.55$12.602,600——
2019-08-02$10.96$13.081,800——
2019-08-01$12.40$14.806,800——
2019-07-31$15.43$18.421,400——
2019-07-30$15.80$18.86400——
2019-07-29$15.81$18.87400——
2019-07-26$15.72$18.771,000——
2019-07-25$14.87$17.75200——
2019-07-24$15.32$18.29200——
2019-07-23$14.08$16.810——
2019-07-22$14.08$16.81100——
2019-07-19$14.08$16.813,700——
2019-07-18$14.05$16.771,600——
2019-07-17$14.00$16.712,600——
2019-07-16$14.10$16.83600——
2019-07-15$14.30$17.074,600——
2019-07-12$14.34$17.12700——
2019-07-11$14.58$17.33300——
2019-07-10$14.86$17.67300——
2019-07-09$15.00$17.830——
2019-07-08$15.00$17.833,500——
2019-07-05$15.27$18.16200——
2019-07-03$14.75$17.540——
2019-07-02$14.75$17.54100——
2019-07-01$15.25$18.130——
2019-06-28$15.25$18.13300——
2019-06-27$15.02$17.86100——
2019-06-26$15.02$17.86300——
2019-06-25$15.64$18.60200——
2019-06-24$15.75$18.735,800——
2019-06-21$17.66$21.00800——
2019-06-20$14.40$17.12600——
2019-06-19$15.35$18.25100——
2019-06-18$15.35$18.25900——
2019-06-17$14.60$17.364,200——
2019-06-14$15.83$18.82100——
2019-06-13$15.83$18.82100——
2019-06-12$16.42$19.52100——
2019-06-11$16.42$19.52300——
2019-06-10$16.54$19.67100——
2019-06-07$16.55$19.683,600——
2019-06-06$15.40$18.31100——
2019-06-05$15.40$18.31400——
2019-06-04$15.65$18.61800——
2019-06-03$14.95$17.77800——
2019-05-31$14.70$17.48400——
2019-05-30$15.30$18.192,300——
2019-05-29$16.26$19.333,100——
2019-05-28$16.70$19.864,000——
2019-05-24$16.20$19.262,600——
2019-05-23$16.80$19.97400——
2019-05-22$17.20$20.451,200——
2019-05-21$17.90$21.28100——
2019-05-20$17.90$21.28800——
2019-05-17$19.55$23.241,000——
2019-05-16$17.59$20.914,500——
2019-05-15$17.99$21.39900——
2019-05-14$18.70$22.23600——
2019-05-13$17.92$21.311,900——
2019-05-10$18.00$21.401,900——
2019-05-09$20.02$23.80100——
2019-05-08$20.02$23.80200——
2019-05-07$20.60$24.490——
2019-05-06$20.60$24.49300——
2019-05-03$19.90$23.661,200——
2019-05-02$19.64$23.351,400——
2019-05-01$20.64$24.54100——
2019-04-30$20.64$24.54300——
2019-04-29$20.71$24.62400——
2019-04-26$21.12$25.111,900——
2019-04-25$21.25$25.270——
2019-04-24$21.25$25.27100——
2019-04-23$21.25$25.27300——
2019-04-22$21.70$25.80800——
2019-04-18$21.70$25.80500——
2019-04-17$22.99$27.33800——
2019-04-16$22.40$26.631,100——
2019-04-15$20.92$24.870——
2019-04-12$20.92$24.872,000——
2019-04-11$20.69$24.53100——
2019-04-10$20.69$24.53300——
2019-04-09$20.79$24.650——
2019-04-08$20.79$24.65100——
2019-04-05$20.79$24.65300——
2019-04-04$21.55$25.55100——
2019-04-03$21.55$25.55200——
2019-04-02$21.10$25.011,700——
2019-04-01$21.34$25.30200——
2019-03-29$21.43$25.411,600——
2019-03-28$21.20$25.13200——
2019-03-27$20.85$24.72200——
2019-03-26$21.49$25.480——
2019-03-25$21.49$25.48200——
2019-03-22$21.00$24.901,300——
2019-03-21$22.28$26.41300——
2019-03-20$23.00$27.27800——
2019-03-19$22.75$26.97300——
2019-03-18$22.87$27.111,100——
2019-03-15$20.38$24.16100——
2019-03-14$20.38$24.16100——
2019-03-13$20.38$24.161,000——
2019-03-12$20.46$24.260——
2019-03-11$20.46$24.26700——
2019-03-08$20.46$24.260——
2019-03-07$20.46$24.261,700——
2019-03-06$20.28$24.04800——
2019-03-05$20.20$23.952,100——
2019-03-04$21.25$25.19800——
2019-03-01$21.43$25.413,000——
2019-02-28$21.40$25.370——
2019-02-27$21.40$25.37200——
2019-02-26$21.10$25.01100——
2019-02-25$21.10$25.01200——
2019-02-22$23.22$27.53900——
2019-02-21$21.34$25.30200——
2019-02-20$20.81$24.67200——
2019-02-19$20.46$24.26300——
2019-02-15$20.82$24.68100——
2019-02-14$20.50$24.30300——
2019-02-13$20.35$24.12300——
2019-02-12$20.10$23.83400——
2019-02-11$19.45$23.06100——
2019-02-08$19.45$23.06100——
2019-02-07$19.45$23.06100——
2019-02-06$19.45$23.063,200——
2019-02-05$20.14$23.880——
2019-02-04$20.14$23.88200——
2019-02-01$20.14$23.88100——
2019-01-31$20.14$23.88500——
2019-01-30$19.88$23.57800——
2019-01-29$18.70$22.170——
2019-01-28$18.70$22.17200——
2019-01-25$18.78$22.26900——
2019-01-24$18.20$21.580——
2019-01-23$18.20$21.58100——
2019-01-22$18.20$21.58200——
2019-01-18$18.70$22.174,700——
2019-01-17$18.39$21.80700——
2019-01-16$16.30$19.320——
2019-01-15$16.30$19.321,900——
2019-01-14$16.25$19.26100——
2019-01-11$16.25$19.190——
2019-01-10$16.25$19.19100——
2019-01-09$16.25$19.190——
2019-01-08$16.25$19.19300——
2019-01-07$16.10$19.02600——
2019-01-04$16.10$19.02400——
2019-01-03$16.60$19.61100——
2019-01-02$16.60$19.618,700——