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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.28$16.292,200——
2020-12-30$14.20$17.424,400——
2020-12-29$14.00$17.172,300——
2020-12-28$14.16$17.373,400——
2020-12-24$13.81$16.940——
2020-12-23$13.81$16.94100——
2020-12-22$14.25$17.48800——
2020-12-21$14.76$18.101,700——
2020-12-18$14.72$18.053,100——
2020-12-17$15.85$19.443,200——
2020-12-16$15.85$19.443,100——
2020-12-15$15.05$18.467,500——
2020-12-14$14.08$17.278,100——
2020-12-11$13.11$16.081,300——
2020-12-10$13.95$17.11600——
2020-12-09$14.08$17.271,100——
2020-12-08$15.00$18.402,500——
2020-12-07$14.95$18.341,600——
2020-12-04$14.95$18.34700——
2020-12-03$13.90$17.05400——
2020-12-02$13.91$17.061,300——
2020-12-01$14.24$17.46900——
2020-11-30$14.04$17.222,000——
2020-11-27$14.68$18.00100——
2020-11-25$14.72$18.051,500——
2020-11-24$14.86$18.234,800——
2020-11-23$13.93$17.085,300——
2020-11-20$13.75$16.86900——
2020-11-19$13.24$16.24800——
2020-11-18$13.60$16.682,500——
2020-11-17$13.16$16.143,400——
2020-11-16$12.72$15.605,700——
2020-11-13$12.53$15.37600——
2020-11-12$12.45$15.27900——
2020-11-11$12.66$15.531,100——
2020-11-10$12.83$15.744,300——
2020-11-09$12.44$15.265,300——
2020-11-06$12.30$15.090——
2020-11-05$12.30$15.091,600——
2020-11-04$12.50$15.334,500——
2020-11-03$11.89$14.580——
2020-11-02$11.89$14.582,500——
2020-10-30$11.42$14.0139,800——
2020-10-29$10.21$12.522,500——
2020-10-28$10.95$13.431,700——
2020-10-27$11.03$13.530——
2020-10-26$11.03$13.531,100——
2020-10-23$10.99$13.481,100——
2020-10-22$10.74$13.174,300——
2020-10-21$10.03$12.30500——
2020-10-20$10.41$12.77100——
2020-10-19$10.41$12.770——
2020-10-16$10.41$12.77100——
2020-10-15$10.41$12.77100——
2020-10-14$10.99$13.48200——
2020-10-13$10.80$13.170——
2020-10-12$10.80$13.171,300——
2020-10-09$10.75$13.111,300——
2020-10-08$10.61$12.94700——
2020-10-07$10.22$12.46400——
2020-10-06$10.10$12.322,200——
2020-10-05$11.35$13.84400——
2020-10-02$10.88$13.271,300——
2020-10-01$11.76$14.34900——
2020-09-30$11.71$14.281,300——
2020-09-29$11.23$13.70900——
2020-09-28$10.75$13.116,600——
2020-09-25$10.90$13.29700——
2020-09-24$10.05$12.263,300——
2020-09-23$11.02$13.44500——
2020-09-22$10.50$12.810——
2020-09-21$10.50$12.810——
2020-09-18$10.50$12.81200——
2020-09-17$10.90$13.29300——
2020-09-16$10.85$13.230——
2020-09-15$10.85$13.23700——
2020-09-14$11.00$13.422,300——
2020-09-11$10.90$13.290——
2020-09-10$10.90$13.292,700——
2020-09-09$11.12$13.56400——
2020-09-08$11.80$14.39200——
2020-09-04$11.67$14.231,800——
2020-09-03$10.94$13.34800——
2020-09-02$11.10$13.54400——
2020-09-01$10.85$13.230——
2020-08-31$10.85$13.230——
2020-08-28$10.85$13.231,300——
2020-08-27$11.40$13.900——
2020-08-26$11.40$13.901,200——
2020-08-25$11.35$13.842,000——
2020-08-24$11.49$14.011,000——
2020-08-21$11.65$14.211,500——
2020-08-20$11.33$13.820——
2020-08-19$11.33$13.821,700——
2020-08-18$10.80$13.172,300——
2020-08-17$12.00$14.64400——
2020-08-14$12.00$14.644,600——
2020-08-13$12.40$15.120——
2020-08-12$12.40$15.121,400——
2020-08-11$12.00$14.640——
2020-08-10$12.00$14.643,300——
2020-08-07$12.88$15.711,900——
2020-08-06$12.51$15.26900——
2020-08-05$12.60$15.372,100——
2020-08-04$12.40$15.121,400——
2020-08-03$12.10$14.76100——
2020-07-31$12.10$14.769,600——
2020-07-30$11.50$14.031,200——
2020-07-29$11.05$13.481,400——
2020-07-28$10.55$12.875,100——
2020-07-27$10.40$12.680——
2020-07-24$10.40$12.68600——
2020-07-23$11.20$13.660——
2020-07-22$11.20$13.66400——
2020-07-21$10.43$12.720——
2020-07-20$10.43$12.724,300——
2020-07-17$10.60$12.931,200——
2020-07-16$10.02$12.220——
2020-07-15$10.02$12.22400——
2020-07-14$8.70$10.611,200——
2020-07-13$9.75$11.82900——
2020-07-10$10.50$12.732,300——
2020-07-09$9.50$11.521,100——
2020-07-08$9.66$11.711,200——
2020-07-07$9.60$11.641,800——
2020-07-06$10.50$12.733,600——
2020-07-02$10.14$12.29300——
2020-07-01$10.24$12.41400——
2020-06-30$10.02$12.15500——
2020-06-29$10.43$12.641,300——
2020-06-26$9.83$11.922,400——
2020-06-25$9.00$10.912,100——
2020-06-24$9.30$11.275,100——
2020-06-23$10.30$12.481,600——
2020-06-22$10.24$12.411,700——
2020-06-19$10.21$12.384,400——
2020-06-18$10.04$12.171,100——
2020-06-17$10.47$12.691,200——
2020-06-16$9.65$11.703,300——
2020-06-15$9.75$11.824,000——
2020-06-12$9.69$11.7510,200——
2020-06-11$12.00$14.550——
2020-06-10$12.00$14.551,300——
2020-06-09$12.30$14.911,100——
2020-06-08$11.56$14.01700——
2020-06-05$12.50$15.156,600——
2020-06-04$10.29$12.471,500——
2020-06-03$10.83$13.13600——
2020-06-02$10.92$13.243,200——
2020-06-01$10.80$13.09300——
2020-05-29$10.86$13.160——
2020-05-28$10.86$13.163,800——
2020-05-27$10.75$13.03900——
2020-05-26$9.32$11.300——
2020-05-22$9.32$11.3012,000——
2020-05-21$8.00$9.701,600——
2020-05-20$8.99$10.90400——
2020-05-19$8.44$10.230——
2020-05-18$8.44$10.231,800——
2020-05-15$7.69$9.323,800——
2020-05-14$8.50$10.30500——
2020-05-13$8.10$9.821,700——
2020-05-12$8.10$9.828,800——
2020-05-11$8.78$10.643,600——
2020-05-08$8.96$10.867,100——
2020-05-07$9.50$11.526,200——
2020-05-06$8.70$10.554,400——
2020-05-05$8.45$10.24400——
2020-05-04$8.09$9.811,000——
2020-05-01$8.85$10.738,700——
2020-04-30$7.42$8.991,500——
2020-04-29$7.65$9.27300——
2020-04-28$6.85$8.302,800——
2020-04-27$7.05$8.551,500——
2020-04-24$6.60$8.005,200——
2020-04-23$6.56$7.95800——
2020-04-22$6.96$8.443,700——
2020-04-21$7.15$8.670——
2020-04-20$7.15$8.67800——
2020-04-17$7.75$9.392,700——
2020-04-16$7.25$8.792,400——
2020-04-15$8.07$9.784,000——
2020-04-14$7.31$8.862,700——
2020-04-13$8.85$10.652,700——
2020-04-09$8.72$10.502,600——
2020-04-08$8.25$9.93900——
2020-04-07$7.50$9.03500——
2020-04-06$7.16$8.621,200——
2020-04-03$6.26$7.546,600——
2020-04-02$7.67$9.23500——
2020-04-01$7.50$9.031,000——
2020-03-31$7.57$9.11700——
2020-03-30$7.50$9.031,900——
2020-03-27$7.53$9.073,500——
2020-03-26$7.21$8.681,000——
2020-03-25$7.70$9.27200——
2020-03-24$7.32$8.813,700——
2020-03-23$6.96$8.385,300——
2020-03-20$6.32$7.612,200——
2020-03-19$6.15$7.403,100——
2020-03-18$6.40$7.715,000——
2020-03-17$8.25$9.936,300——
2020-03-16$8.01$9.646,800——
2020-03-13$8.20$9.876,000——
2020-03-12$7.27$8.7512,200——
2020-03-11$8.23$9.918,300——
2020-03-10$8.79$10.58400——
2020-03-09$8.70$10.473,900——
2020-03-06$9.99$12.030——
2020-03-05$9.99$12.037,300——
2020-03-04$10.30$12.401,700——
2020-03-03$9.97$12.003,400——
2020-03-02$9.53$11.475,700——
2020-02-28$10.30$12.405,700——
2020-02-27$9.18$11.051,100——
2020-02-26$9.61$11.571,600——
2020-02-25$10.01$12.05900——
2020-02-24$11.94$14.370——
2020-02-21$11.94$14.373,600——
2020-02-20$13.50$16.254,700——
2020-02-19$15.25$18.360——
2020-02-18$15.25$18.360——
2020-02-14$15.25$18.361,000——
2020-02-13$15.29$18.41500——
2020-02-12$14.33$17.250——
2020-02-11$14.33$17.25200——
2020-02-10$15.04$18.110——
2020-02-07$15.04$18.114,500——
2020-02-06$14.52$17.481,000——
2020-02-05$13.68$16.470——
2020-02-04$13.68$16.47600——
2020-02-03$14.18$17.07700——
2020-01-31$14.25$17.16800——
2020-01-30$14.49$17.440——
2020-01-29$14.49$17.44700——
2020-01-28$16.12$19.410——
2020-01-27$16.12$19.410——
2020-01-24$16.12$19.411,400——
2020-01-23$16.87$20.31700——
2020-01-22$16.60$19.981,800——
2020-01-21$16.81$20.24300——
2020-01-17$16.84$20.273,600——
2020-01-16$15.50$18.663,200——
2020-01-15$15.49$18.654,900——
2020-01-14$16.60$19.98300——
2020-01-13$16.59$19.902,100——
2020-01-10$16.52$19.825,200——
2020-01-09$16.46$19.740——
2020-01-08$16.46$19.745,100——
2020-01-07$16.35$19.614,600——
2020-01-06$15.34$18.400——
2020-01-03$15.34$18.403,200——
2020-01-02$16.20$19.430——