NASDAQ:BELFB | 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
1998-07-10 to 2026-09-04
Data captured

Stock Price Chart

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

$6.47$15.08$35.15$81.93$190.94$445.001998-07-102026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$33.79$35.5119,900——
2004-12-30$34.73$36.5015,300——
2004-12-29$34.19$35.939,900——
2004-12-28$34.33$36.0812,600——
2004-12-27$33.61$35.3211,600——
2004-12-23$33.37$35.0726,100——
2004-12-22$34.08$35.8212,300——
2004-12-21$33.51$35.2229,000——
2004-12-20$32.76$34.4342,400——
2004-12-17$32.92$34.60184,600——
2004-12-16$33.15$34.8416,100——
2004-12-15$33.98$35.7137,200——
2004-12-14$33.93$35.6629,600——
2004-12-13$34.15$35.8934,200——
2004-12-10$32.70$34.3722,700——
2004-12-09$32.10$33.7422,100——
2004-12-08$32.98$34.6631,400——
2004-12-07$32.16$33.8052,500——
2004-12-06$32.48$34.1434,600——
2004-12-03$33.00$34.6832,800——
2004-12-02$33.01$34.6931,500——
2004-12-01$32.24$33.88103,800——
2004-11-30$34.23$35.9843,300——
2004-11-29$35.31$37.1161,800——
2004-11-26$34.66$36.434,100——
2004-11-24$34.51$36.2712,100——
2004-11-23$34.24$35.9954,900——
2004-11-22$33.40$35.1070,600——
2004-11-19$32.03$33.6634,800——
2004-11-18$33.30$35.0033,400——
2004-11-17$34.52$36.2817,700——
2004-11-16$34.80$36.5856,500——
2004-11-15$35.95$37.7852,500——
2004-11-12$35.78$37.6163,500——
2004-11-11$36.35$38.2042,200——
2004-11-10$36.10$37.9433,400——
2004-11-09$35.64$37.4623,500——
2004-11-08$35.75$37.5713,600——
2004-11-05$36.09$37.9312,600——
2004-11-04$35.79$37.6237,200——
2004-11-03$35.00$36.7927,000——
2004-11-02$34.74$36.5136,700——
2004-11-01$33.93$35.6648,100——
2004-10-29$33.55$35.2650,200——
2004-10-28$33.00$34.6814,300——
2004-10-27$32.85$34.5343,200——
2004-10-26$32.28$33.9320,800——
2004-10-25$32.80$34.4730,700——
2004-10-22$31.91$33.5434,500——
2004-10-21$31.90$33.5328,500——
2004-10-20$30.76$32.3334,200——
2004-10-19$30.33$31.8813,700——
2004-10-18$30.60$32.1667,300——
2004-10-15$30.90$32.4831,400——
2004-10-14$31.10$32.6926,600——
2004-10-13$31.31$32.9142,900——
2004-10-12$31.54$33.1051,800——
2004-10-11$31.92$33.5040,500——
2004-10-08$32.04$33.6265,700——
2004-10-07$32.22$33.8140,300——
2004-10-06$33.10$34.7337,900——
2004-10-05$33.10$34.7376,500——
2004-10-04$33.02$34.6542,900——
2004-10-01$32.73$34.3563,100——
2004-09-30$33.08$34.7143,100——
2004-09-29$33.00$34.6337,200——
2004-09-28$32.66$34.2731,400——
2004-09-27$32.80$34.4219,500——
2004-09-24$34.03$35.7113,500——
2004-09-23$33.91$35.5828,100——
2004-09-22$33.88$35.5540,100——
2004-09-21$35.06$36.7933,200——
2004-09-20$34.50$36.2018,100——
2004-09-17$35.09$36.8238,000——
2004-09-16$35.79$37.5617,300——
2004-09-15$35.02$36.7580,900——
2004-09-14$34.81$36.5344,300——
2004-09-13$35.81$37.5869,300——
2004-09-10$36.59$38.4059,600——
2004-09-09$37.58$39.4328,300——
2004-09-08$37.22$39.0639,200——
2004-09-07$37.48$39.3316,400——
2004-09-03$36.98$38.8022,000——
2004-09-02$37.70$39.5619,600——
2004-09-01$37.82$39.6937,200——
2004-08-31$37.87$39.7433,300——
2004-08-30$37.15$38.9826,200——
2004-08-27$37.88$39.7522,400——
2004-08-26$37.70$39.5612,500——
2004-08-25$37.95$39.8220,800——
2004-08-24$37.74$39.606,700——
2004-08-23$37.05$38.8814,300——
2004-08-20$37.98$39.8515,100——
2004-08-19$37.82$39.6923,300——
2004-08-18$37.75$39.6114,700——
2004-08-17$37.68$39.5419,800——
2004-08-16$37.15$38.9812,000——
2004-08-13$36.50$38.304,900——
2004-08-12$36.20$37.9912,200——
2004-08-11$37.58$39.4320,400——
2004-08-10$37.09$38.9213,200——
2004-08-09$35.83$37.6015,900——
2004-08-06$35.43$37.1819,600——
2004-08-05$37.93$39.8050,900——
2004-08-04$38.01$39.8963,700——
2004-08-03$36.64$38.4527,400——
2004-08-02$37.17$39.0048,500——
2004-07-30$36.74$38.5519,200——
2004-07-29$37.75$39.6130,800——
2004-07-28$35.94$37.7123,000——
2004-07-27$36.95$38.7722,300——
2004-07-26$36.06$37.8433,200——
2004-07-23$37.00$38.8318,200——
2004-07-22$35.95$37.7216,300——
2004-07-21$36.20$37.9931,900——
2004-07-20$38.23$40.1218,700——
2004-07-19$37.55$39.4022,000——
2004-07-16$36.89$38.7128,500——
2004-07-15$37.96$39.8326,000——
2004-07-14$37.38$39.2224,500——
2004-07-13$38.67$40.5812,300——
2004-07-12$38.50$40.3516,400——
2004-07-09$38.34$40.1828,300——
2004-07-08$37.60$39.4030,100——
2004-07-07$38.59$40.4426,400——
2004-07-06$39.15$41.0325,700——
2004-07-02$40.49$42.4326,000——
2004-07-01$40.77$42.7390,700——
2004-06-30$41.70$43.7081,100——
2004-06-29$41.10$43.0793,300——
2004-06-28$40.05$41.9742,600——
2004-06-25$39.40$41.29199,600——
2004-06-24$39.56$41.4645,600——
2004-06-23$39.29$41.1829,700——
2004-06-22$38.95$40.8236,700——
2004-06-21$38.37$40.2129,800——
2004-06-18$38.30$40.14145,200——
2004-06-17$38.00$39.8231,600——
2004-06-16$38.25$40.0945,600——
2004-06-15$37.95$39.7735,900——
2004-06-14$36.60$38.3630,300——
2004-06-10$37.32$39.1132,800——
2004-06-09$37.03$38.8131,200——
2004-06-08$37.93$39.7530,700——
2004-06-07$37.50$39.3060,400——
2004-06-04$36.62$38.3821,300——
2004-06-03$36.63$38.3955,800——
2004-06-02$37.15$38.9339,900——
2004-06-01$37.02$38.8050,400——
2004-05-28$36.34$38.0822,000——
2004-05-27$35.60$37.3132,600——
2004-05-26$36.03$37.7624,000——
2004-05-25$35.90$37.6259,200——
2004-05-24$33.68$35.3026,900——
2004-05-21$33.45$35.0615,100——
2004-05-20$32.44$34.0021,200——
2004-05-19$31.72$33.2427,100——
2004-05-18$32.32$33.8710,800——
2004-05-17$30.73$32.2025,100——
2004-05-14$32.07$33.6113,300——
2004-05-13$33.05$34.6414,100——
2004-05-12$33.59$35.2022,400——
2004-05-11$33.48$35.0935,700——
2004-05-10$33.10$34.6953,100——
2004-05-07$30.68$32.1535,800——
2004-05-06$32.80$34.3715,500——
2004-05-05$33.89$35.5223,700——
2004-05-04$33.88$35.5127,600——
2004-05-03$32.27$33.8285,400——
2004-04-30$30.88$32.3634,700——
2004-04-29$32.15$33.6939,400——
2004-04-28$33.76$35.3842,800——
2004-04-27$35.12$36.8144,400——
2004-04-26$33.41$35.0127,800——
2004-04-23$33.67$35.2912,700——
2004-04-22$32.57$34.1326,500——
2004-04-21$33.73$35.3586,100——
2004-04-20$31.55$33.0625,100——
2004-04-19$32.49$34.0574,100——
2004-04-16$33.90$35.5324,800——
2004-04-15$33.84$35.4633,400——
2004-04-14$33.27$34.8723,300——
2004-04-13$34.69$36.3540,700——
2004-04-12$35.29$36.9342,700——
2004-04-08$34.28$35.8725,800——
2004-04-07$33.98$35.5633,300——
2004-04-06$33.30$34.8523,700——
2004-04-05$34.96$36.5948,100——
2004-04-02$34.44$36.0448,800——
2004-04-01$33.60$35.1632,800——
2004-03-31$32.80$34.3338,200——
2004-03-30$33.10$34.6453,900——
2004-03-29$31.60$33.0756,800——
2004-03-26$30.39$31.8042,900——
2004-03-25$29.85$31.2468,600——
2004-03-24$28.94$30.2947,000——
2004-03-23$29.19$30.5539,100——
2004-03-22$29.00$30.3551,900——
2004-03-19$30.12$31.5234,400——
2004-03-18$30.62$32.0426,900——
2004-03-17$31.50$32.9644,700——
2004-03-16$30.71$32.1430,300——
2004-03-15$31.01$32.4525,400——
2004-03-12$33.35$34.9032,300——
2004-03-11$30.96$32.4051,100——
2004-03-10$33.34$34.8911,900——
2004-03-09$34.10$35.6936,700——
2004-03-08$34.65$36.2638,800——
2004-03-05$35.28$36.9218,500——
2004-03-04$36.03$37.7131,400——
2004-03-03$35.74$37.4039,500——
2004-03-02$35.45$37.1019,700——
2004-03-01$37.35$39.0946,200——
2004-02-27$36.89$38.6129,500——
2004-02-26$35.81$37.4832,300——
2004-02-25$35.20$36.8436,800——
2004-02-24$34.85$36.4745,400——
2004-02-23$33.78$35.3531,800——
2004-02-20$34.96$36.5924,500——
2004-02-19$36.52$38.2238,100——
2004-02-18$37.68$39.4316,700——
2004-02-17$37.92$39.6819,900——
2004-02-13$36.50$38.2032,000——
2004-02-12$36.69$38.4017,200——
2004-02-11$38.15$39.9233,900——
2004-02-10$39.82$41.6746,800——
2004-02-09$37.48$39.2234,400——
2004-02-06$36.90$38.6225,300——
2004-02-05$34.82$36.4416,200——
2004-02-04$35.90$37.5762,000——
2004-02-03$36.27$37.9621,000——
2004-02-02$36.08$37.7679,700——
2004-01-30$35.86$37.5312,400——
2004-01-29$36.85$38.5626,500——
2004-01-28$37.00$38.7213,800——
2004-01-27$37.50$39.2422,600——
2004-01-26$38.25$40.0340,400——
2004-01-23$37.93$39.6931,500——
2004-01-22$37.78$39.5443,700——
2004-01-21$38.40$40.1941,600——
2004-01-20$38.12$39.8997,400——
2004-01-16$36.62$38.3252,700——
2004-01-15$36.63$38.3351,400——
2004-01-14$35.85$37.5254,200——
2004-01-13$35.30$36.9441,100——
2004-01-12$34.99$36.5623,900——
2004-01-09$35.06$36.6449,400——
2004-01-08$35.32$36.9134,100——
2004-01-07$35.00$36.5824,300——
2004-01-06$34.83$36.4055,800——
2004-01-05$34.60$36.1663,000——
2004-01-02$32.80$34.2816,100——