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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.55$22.4732,600——
2012-12-28$18.37$21.1220,700——
2012-12-27$18.70$21.5016,500——
2012-12-26$18.47$21.2318,300——
2012-12-24$19.16$22.0322,200——
2012-12-21$19.32$22.21167,800——
2012-12-20$19.13$21.9953,000——
2012-12-19$18.40$21.1515,300——
2012-12-18$18.89$21.7223,400——
2012-12-17$18.25$20.9822,800——
2012-12-14$17.69$20.3416,200——
2012-12-13$17.12$19.6832,200——
2012-12-12$17.65$20.2944,200——
2012-12-11$17.95$20.6330,100——
2012-12-10$16.11$18.5223,800——
2012-12-07$15.66$18.0023,100——
2012-12-06$15.80$18.1621,200——
2012-12-05$15.88$18.2614,800——
2012-12-04$16.11$18.5210,200——
2012-12-03$15.56$17.8914,900——
2012-11-30$15.89$18.2731,900——
2012-11-29$15.40$17.7026,700——
2012-11-28$15.24$17.5237,800——
2012-11-27$14.61$16.8043,100——
2012-11-26$14.99$17.2325,800——
2012-11-23$15.10$17.364,700——
2012-11-21$14.89$17.1222,000——
2012-11-20$14.82$17.0422,600——
2012-11-19$15.00$17.2422,000——
2012-11-16$14.74$16.9430,600——
2012-11-15$14.61$16.8031,100——
2012-11-14$15.34$17.6320,500——
2012-11-13$15.67$18.016,400——
2012-11-12$15.95$18.3420,500——
2012-11-09$16.03$18.4342,800——
2012-11-08$16.03$18.4388,900——
2012-11-07$16.37$18.8226,000——
2012-11-06$16.84$19.3616,300——
2012-11-05$16.66$19.1526,800——
2012-11-02$16.64$19.1324,500——
2012-11-01$16.78$19.2924,600——
2012-10-31$16.56$19.0420,500——
2012-10-26$16.39$18.8433,400——
2012-10-25$16.51$18.9829,300——
2012-10-24$16.64$19.1338,200——
2012-10-23$16.89$19.4222,500——
2012-10-22$16.53$19.0023,400——
2012-10-19$16.26$18.6935,800——
2012-10-18$16.64$19.1327,500——
2012-10-17$17.22$19.8061,900——
2012-10-16$17.01$19.5529,400——
2012-10-15$16.34$18.7814,100——
2012-10-12$16.13$18.5431,700——
2012-10-11$16.85$19.3729,000——
2012-10-10$17.04$19.5140,100——
2012-10-09$16.80$19.2332,300——
2012-10-08$17.81$20.3928,500——
2012-10-05$19.18$21.9632,000——
2012-10-04$18.77$21.4930,600——
2012-10-03$18.79$21.5116,300——
2012-10-02$19.12$21.8923,600——
2012-10-01$19.25$22.0423,900——
2012-09-28$18.68$21.3936,900——
2012-09-27$19.00$21.7530,700——
2012-09-26$19.01$21.7632,200——
2012-09-25$19.22$22.0023,800——
2012-09-24$18.54$21.2331,100——
2012-09-21$18.66$21.36121,200——
2012-09-20$18.88$21.616,700——
2012-09-19$19.22$22.0019,900——
2012-09-18$19.53$22.3632,700——
2012-09-17$19.20$21.9825,600——
2012-09-14$19.72$22.5835,600——
2012-09-13$18.55$21.2440,900——
2012-09-12$18.68$21.3925,700——
2012-09-11$18.88$21.6121,400——
2012-09-10$19.00$21.7523,300——
2012-09-07$19.79$22.6626,400——
2012-09-06$19.41$22.2241,000——
2012-09-05$19.18$21.9661,800——
2012-09-04$19.31$22.1134,500——
2012-08-31$19.48$22.3020,300——
2012-08-30$19.60$22.4410,100——
2012-08-29$19.91$22.79161,400——
2012-08-28$19.83$22.7013,500——
2012-08-27$19.75$22.6118,400——
2012-08-24$19.85$22.734,300——
2012-08-23$19.37$22.1829,300——
2012-08-22$19.63$22.475,300——
2012-08-21$19.45$22.2715,100——
2012-08-20$19.18$21.9619,300——
2012-08-17$19.00$21.7528,700——
2012-08-16$19.42$22.2313,500——
2012-08-15$19.30$22.1016,000——
2012-08-14$18.78$21.5049,800——
2012-08-13$18.03$20.649,600——
2012-08-10$17.75$20.328,000——
2012-08-09$18.33$20.985,700——
2012-08-08$18.44$21.1128,100——
2012-08-07$17.90$20.4917,800——
2012-08-06$17.65$20.2129,900——
2012-08-03$18.77$21.4916,900——
2012-08-02$17.70$20.2621,200——
2012-08-01$18.05$20.6639,900——
2012-07-31$18.03$20.6452,600——
2012-07-30$17.36$19.8711,500——
2012-07-27$17.44$19.9715,100——
2012-07-26$16.72$19.1415,100——
2012-07-25$16.63$19.0415,400——
2012-07-24$16.74$19.1624,300——
2012-07-23$17.39$19.9118,600——
2012-07-20$18.67$21.3767,600——
2012-07-19$18.72$21.438,900——
2012-07-18$19.16$21.9425,500——
2012-07-17$19.18$21.9644,800——
2012-07-16$19.24$22.0314,600——
2012-07-13$19.25$22.0424,900——
2012-07-12$19.15$21.9221,500——
2012-07-11$19.25$21.9623,900——
2012-07-10$18.52$21.1317,800——
2012-07-09$18.60$21.2244,000——
2012-07-06$18.57$21.1832,600——
2012-07-05$18.85$21.5011,300——
2012-07-03$18.84$21.4929,700——
2012-07-02$18.06$20.6019,100——
2012-06-29$17.61$20.0941,800——
2012-06-28$16.78$19.1419,900——
2012-06-27$17.50$19.969,100——
2012-06-26$16.76$19.1238,700——
2012-06-25$16.28$18.5720,500——
2012-06-22$16.81$19.1785,600——
2012-06-21$15.68$17.8924,100——
2012-06-20$16.30$18.5981,700——
2012-06-19$16.49$18.8135,700——
2012-06-18$15.78$18.0019,000——
2012-06-15$15.81$18.0349,000——
2012-06-14$16.02$18.2747,000——
2012-06-13$15.50$17.6823,700——
2012-06-12$16.03$18.2941,800——
2012-06-11$15.57$17.7633,000——
2012-06-08$16.64$18.989,500——
2012-06-07$16.36$18.6632,000——
2012-06-06$16.49$18.8126,100——
2012-06-05$15.84$18.0723,300——
2012-06-04$15.89$18.1323,300——
2012-06-01$15.23$17.3723,400——
2012-05-31$16.28$18.5720,700——
2012-05-30$16.49$18.8124,000——
2012-05-29$17.16$19.5713,600——
2012-05-25$16.77$19.1320,800——
2012-05-24$17.08$19.4815,900——
2012-05-23$17.70$20.1917,000——
2012-05-22$17.49$19.9540,000——
2012-05-21$17.50$19.9637,400——
2012-05-18$17.02$19.4130,600——
2012-05-17$17.17$19.5928,300——
2012-05-16$17.40$19.8515,200——
2012-05-15$17.59$20.0623,000——
2012-05-14$17.40$19.8536,200——
2012-05-11$17.64$20.1245,400——
2012-05-10$17.38$19.8335,000——
2012-05-09$17.83$20.3417,000——
2012-05-08$17.67$20.1639,400——
2012-05-07$17.10$19.5140,000——
2012-05-04$16.90$19.2840,500——
2012-05-03$18.07$20.6131,000——
2012-05-02$17.99$20.5227,200——
2012-05-01$18.00$20.5338,000——
2012-04-30$17.79$20.2936,000——
2012-04-27$18.08$20.6251,500——
2012-04-26$16.24$18.5233,900——
2012-04-25$16.15$18.4215,600——
2012-04-24$15.97$18.2235,900——
2012-04-23$15.57$17.7634,400——
2012-04-20$15.99$18.2422,900——
2012-04-19$15.96$18.2122,400——
2012-04-18$16.44$18.7518,600——
2012-04-17$17.85$20.3618,600——
2012-04-16$17.22$19.6419,300——
2012-04-13$16.60$18.9448,300——
2012-04-12$16.72$19.0736,200——
2012-04-11$16.53$18.7833,100——
2012-04-10$15.89$18.0526,800——
2012-04-09$16.53$18.7854,200——
2012-04-05$16.81$19.0928,300——
2012-04-04$16.96$19.2646,100——
2012-04-03$17.33$19.6833,500——
2012-04-02$18.45$20.9647,200——
2012-03-30$17.67$20.0738,000——
2012-03-29$19.05$21.6432,200——
2012-03-28$19.47$22.1227,800——
2012-03-27$19.51$22.1635,200——
2012-03-26$19.73$22.4154,500——
2012-03-23$18.62$21.1525,000——
2012-03-22$17.99$20.4318,500——
2012-03-21$18.42$20.9226,300——
2012-03-20$18.36$20.8528,300——
2012-03-19$18.47$20.9837,000——
2012-03-16$17.62$20.0149,900——
2012-03-15$18.18$20.6516,400——
2012-03-14$18.31$20.8017,500——
2012-03-13$18.49$21.0028,600——
2012-03-12$17.41$19.7825,400——
2012-03-09$17.76$20.1717,900——
2012-03-08$17.25$19.5916,700——
2012-03-07$17.33$19.6837,400——
2012-03-06$17.01$19.3234,900——
2012-03-05$17.24$19.5869,000——
2012-03-02$16.71$18.9880,000——
2012-03-01$17.00$19.3127,100——
2012-02-29$17.48$19.8536,900——
2012-02-28$17.97$20.416,300——
2012-02-27$18.00$20.4557,300——
2012-02-24$18.47$20.987,000——
2012-02-23$19.00$21.5815,200——
2012-02-22$18.64$21.1710,300——
2012-02-21$18.80$21.3530,000——
2012-02-17$19.53$22.1825,700——
2012-02-16$19.22$21.8322,100——
2012-02-15$18.64$21.1746,100——
2012-02-14$19.15$21.7522,700——
2012-02-13$19.11$21.71116,700——
2012-02-10$18.81$21.3718,900——
2012-02-09$19.11$21.7110,500——
2012-02-08$20.08$22.8130,300——
2012-02-07$20.49$23.2735,100——
2012-02-06$20.54$23.3339,300——
2012-02-03$20.72$23.5331,700——
2012-02-02$20.56$23.3537,900——
2012-02-01$20.89$23.7344,800——
2012-01-31$20.24$22.9925,700——
2012-01-30$20.12$22.8527,100——
2012-01-27$20.41$23.1843,000——
2012-01-26$20.17$22.9119,600——
2012-01-25$20.27$23.0221,600——
2012-01-24$20.09$22.8226,700——
2012-01-23$20.21$22.967,600——
2012-01-20$20.23$22.9822,100——
2012-01-19$19.76$22.4422,400——
2012-01-18$19.99$22.7126,500——
2012-01-17$19.02$21.6027,600——
2012-01-13$18.84$21.4018,900——
2012-01-12$19.41$22.0520,800——
2012-01-11$18.86$21.3420,500——
2012-01-10$18.35$20.7718,800——
2012-01-09$17.53$19.8447,400——
2012-01-06$18.68$21.1410,500——
2012-01-05$19.33$21.879,900——
2012-01-04$19.06$21.5717,400——
2012-01-03$19.73$22.3356,900——