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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$64.64$81.951,800——
2023-12-28$65.00$82.412,100——
2023-12-27$66.97$84.90600——
2023-12-26$66.70$84.562,700——
2023-12-22$65.25$82.725,000——
2023-12-21$62.95$79.811,800——
2023-12-20$63.06$79.951,000——
2023-12-19$62.22$78.882,800——
2023-12-18$62.20$78.862,900——
2023-12-15$62.61$79.388,500——
2023-12-14$62.83$79.657,400——
2023-12-13$60.14$76.242,000——
2023-12-12$60.00$76.077,200——
2023-12-11$57.60$73.022,300——
2023-12-08$54.05$68.52800——
2023-12-07$54.05$68.52500——
2023-12-06$54.05$68.52500——
2023-12-05$54.25$68.782,700——
2023-12-04$54.92$69.633,400——
2023-12-01$55.93$70.914,200——
2023-11-30$54.00$68.462,600——
2023-11-29$54.50$69.095,400——
2023-11-28$54.00$68.462,500——
2023-11-27$55.50$70.364,400——
2023-11-24$54.00$68.461,300——
2023-11-22$54.21$68.732,200——
2023-11-21$54.48$69.07600——
2023-11-20$53.50$67.833,400——
2023-11-17$53.25$67.515,100——
2023-11-16$53.65$68.022,300——
2023-11-15$54.50$69.097,200——
2023-11-14$52.30$66.311,500——
2023-11-13$50.50$64.021,500——
2023-11-10$51.15$64.85400——
2023-11-09$50.60$64.152,100——
2023-11-08$50.50$64.028,400——
2023-11-07$51.07$64.754,000——
2023-11-06$50.95$64.591,400——
2023-11-03$51.50$65.296,800——
2023-11-02$51.50$65.297,800——
2023-11-01$52.50$66.564,200——
2023-10-31$51.77$65.636,600——
2023-10-30$50.00$63.3923,700——
2023-10-27$48.34$61.2810,600——
2023-10-26$46.45$58.8911,000——
2023-10-25$38.82$49.221,000——
2023-10-24$39.09$49.561,700——
2023-10-23$39.71$50.341,200——
2023-10-20$39.69$50.324,500——
2023-10-19$40.40$51.222,700——
2023-10-18$40.76$51.671,900——
2023-10-17$41.86$53.073,800——
2023-10-16$42.50$53.8812,900——
2023-10-13$45.47$57.652,000——
2023-10-12$48.30$61.232,000——
2023-10-11$49.74$62.983,100——
2023-10-10$47.48$60.12700——
2023-10-09$47.48$60.122,600——
2023-10-06$47.20$59.771,500——
2023-10-05$46.51$58.891,300——
2023-10-04$46.94$59.442,800——
2023-10-03$46.33$58.67700——
2023-10-02$46.98$59.49600——
2023-09-29$46.98$59.49500——
2023-09-28$46.98$59.49500——
2023-09-27$45.51$57.633,600——
2023-09-26$44.13$55.881,100——
2023-09-25$45.32$57.391,500——
2023-09-22$44.65$56.541,600——
2023-09-21$44.65$56.544,000——
2023-09-20$45.52$57.641,700——
2023-09-19$45.85$58.061,300——
2023-09-18$45.79$57.982,900——
2023-09-15$46.70$59.1327,500——
2023-09-14$45.99$58.243,800——
2023-09-13$44.68$56.587,700——
2023-09-12$45.28$57.3414,300——
2023-09-11$46.97$59.4815,500——
2023-09-08$47.73$60.4410,300——
2023-09-07$50.29$63.684,400——
2023-09-06$50.94$64.503,400——
2023-09-05$49.86$63.143,200——
2023-09-01$50.71$64.212,800——
2023-08-31$50.71$64.212,200——
2023-08-30$51.27$64.922,000——
2023-08-29$50.30$63.691,500——
2023-08-28$49.82$63.083,400——
2023-08-25$48.27$61.12700——
2023-08-24$49.32$62.451,200——
2023-08-23$49.75$63.007,200——
2023-08-22$48.25$61.101,500——
2023-08-21$46.75$59.203,600——
2023-08-18$47.23$59.815,000——
2023-08-17$47.17$59.732,400——
2023-08-16$47.75$60.465,400——
2023-08-15$48.05$60.845,300——
2023-08-14$49.44$62.601,900——
2023-08-11$49.00$62.052,700——
2023-08-10$48.97$62.011,500——
2023-08-09$49.07$62.144,400——
2023-08-08$49.88$63.167,100——
2023-08-07$50.03$63.353,600——
2023-08-04$50.67$64.164,000——
2023-08-03$50.80$64.334,000——
2023-08-02$51.76$65.548,000——
2023-08-01$54.14$68.565,000——
2023-07-31$53.45$67.6840,000——
2023-07-28$61.23$77.532,500——
2023-07-27$59.02$74.7317,700——
2023-07-26$61.40$77.7521,900——
2023-07-25$63.53$80.4512,800——
2023-07-24$63.59$80.528,100——
2023-07-21$62.87$79.615,600——
2023-07-20$64.25$81.365,900——
2023-07-19$65.50$82.949,000——
2023-07-18$67.35$85.289,000——
2023-07-17$65.30$82.6926,100——
2023-07-14$60.84$77.0433,400——
2023-07-13$58.02$73.476,500——
2023-07-12$55.88$70.686,100——
2023-07-11$55.99$70.821,500——
2023-07-10$56.58$71.572,600——
2023-07-07$55.84$70.634,600——
2023-07-06$56.07$70.92600——
2023-07-05$56.09$70.953,400——
2023-07-03$59.20$74.884,500——
2023-06-30$58.00$73.364,000——
2023-06-29$57.50$72.735,400——
2023-06-28$55.70$70.454,900——
2023-06-27$55.44$70.133,200——
2023-06-26$55.06$69.6511,800——
2023-06-23$55.33$69.9910,100——
2023-06-22$59.64$75.444,700——
2023-06-21$60.04$75.947,300——
2023-06-20$60.26$76.2213,300——
2023-06-16$58.50$74.0033,000——
2023-06-15$56.81$71.863,600——
2023-06-14$54.74$69.244,100——
2023-06-13$55.73$70.498,500——
2023-06-12$54.96$69.525,700——
2023-06-09$53.01$67.056,100——
2023-06-08$54.68$69.168,500——
2023-06-07$53.95$68.248,000——
2023-06-06$51.38$64.995,500——
2023-06-05$49.45$62.555,600——
2023-06-02$48.75$61.667,400——
2023-06-01$47.64$60.261,600——
2023-05-31$45.31$57.312,000——
2023-05-30$46.98$59.429,000——
2023-05-26$46.99$59.442,400——
2023-05-25$44.52$56.3110,900——
2023-05-24$44.58$56.391,900——
2023-05-23$44.52$56.311,500——
2023-05-22$45.91$58.074,500——
2023-05-19$44.40$56.162,300——
2023-05-18$43.70$55.281,300——
2023-05-17$44.12$55.819,900——
2023-05-16$43.99$55.641,100——
2023-05-15$43.90$55.532,300——
2023-05-12$44.25$55.972,000——
2023-05-11$44.70$56.540——
2023-05-10$44.70$56.541,600——
2023-05-09$44.00$55.663,200——
2023-05-08$42.94$54.311,300——
2023-05-05$44.38$56.14400——
2023-05-04$42.30$53.51900——
2023-05-03$43.44$54.953,100——
2023-05-02$44.49$56.287,600——
2023-05-01$43.91$55.544,800——
2023-04-28$42.58$53.867,300——
2023-04-27$39.00$49.3315,200——
2023-04-26$33.04$41.791,500——
2023-04-25$34.60$43.777,700——
2023-04-24$35.16$44.474,800——
2023-04-21$35.01$44.284,900——
2023-04-20$35.00$44.274,600——
2023-04-19$34.75$43.961,300——
2023-04-18$35.65$45.093,500——
2023-04-17$36.15$45.738,500——
2023-04-14$36.00$45.541,500——
2023-04-13$36.37$46.00900——
2023-04-12$35.81$45.22500——
2023-04-11$35.95$45.401,200——
2023-04-10$34.46$43.52700——
2023-04-06$34.12$43.095,500——
2023-04-05$35.13$44.365,100——
2023-04-04$35.34$44.636,200——
2023-04-03$36.41$45.983,300——
2023-03-31$36.32$45.866,000——
2023-03-30$34.51$43.588,600——
2023-03-29$33.03$41.71300——
2023-03-28$33.03$41.714,200——
2023-03-27$33.00$41.677,300——
2023-03-24$33.14$41.851,500——
2023-03-23$32.06$40.482,200——
2023-03-22$32.00$40.412,000——
2023-03-21$32.38$40.891,000——
2023-03-20$32.73$41.333,100——
2023-03-17$31.97$40.376,600——
2023-03-16$32.86$41.491,700——
2023-03-15$32.01$40.423,600——
2023-03-14$34.98$44.172,800——
2023-03-13$32.37$40.883,500——
2023-03-10$34.00$42.936,500——
2023-03-09$37.30$47.10700——
2023-03-08$38.31$48.385,800——
2023-03-07$38.06$48.061,000——
2023-03-06$38.54$48.672,300——
2023-03-03$38.81$49.013,100——
2023-03-02$37.86$47.812,900——
2023-03-01$38.94$49.174,300——
2023-02-28$37.27$47.063,200——
2023-02-27$36.64$46.272,600——
2023-02-24$36.24$45.762,600——
2023-02-23$36.60$46.2215,600——
2023-02-22$41.09$51.895,500——
2023-02-21$41.60$52.532,300——
2023-02-17$42.30$53.421,200——
2023-02-16$42.65$53.861,300——
2023-02-15$41.50$52.410——
2023-02-14$41.50$52.4113,700——
2023-02-13$41.13$51.943,600——
2023-02-10$41.11$51.914,900——
2023-02-09$42.52$53.694,200——
2023-02-08$42.52$53.693,300——
2023-02-07$41.55$52.4712,800——
2023-02-06$41.13$51.9412,600——
2023-02-03$40.53$51.1810,400——
2023-02-02$40.90$51.6510,000——
2023-02-01$40.65$51.336,600——
2023-01-31$40.35$50.9529,600——
2023-01-30$38.29$48.3516,300——
2023-01-27$37.00$46.721,300——
2023-01-26$37.04$46.772,200——
2023-01-25$36.88$46.573,900——
2023-01-24$37.25$47.0446,200——
2023-01-23$37.00$46.7252,500——
2023-01-20$36.45$46.038,100——
2023-01-19$35.84$45.265,000——
2023-01-18$34.66$43.774,000——
2023-01-17$34.46$43.522,700——
2023-01-13$33.35$42.111,600——
2023-01-12$33.45$42.24600——
2023-01-11$33.40$42.101,600——
2023-01-10$33.24$41.903,500——
2023-01-09$31.09$39.1911,900——
2023-01-06$30.59$38.56700——
2023-01-05$29.82$37.595,900——
2023-01-04$32.25$40.657,000——
2023-01-03$32.05$40.403,200——