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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.50$25.9953,000——
2019-12-30$20.27$25.7036,000——
2019-12-27$20.28$25.7138,100——
2019-12-26$20.51$26.0040,400——
2019-12-24$20.26$25.6827,400——
2019-12-23$20.32$25.7661,500——
2019-12-20$20.10$25.48295,400——
2019-12-19$20.88$26.4745,200——
2019-12-18$20.68$26.2260,400——
2019-12-17$20.51$26.0095,100——
2019-12-16$19.86$25.1895,800——
2019-12-13$19.46$24.6782,500——
2019-12-12$19.56$24.8078,700——
2019-12-11$19.13$24.2583,100——
2019-12-10$18.89$23.9596,600——
2019-12-09$18.31$23.21103,800——
2019-12-06$17.76$22.5280,300——
2019-12-05$17.54$22.24171,000——
2019-12-04$16.95$21.4984,800——
2019-12-03$16.72$21.2090,400——
2019-12-02$16.09$20.4072,200——
2019-11-29$16.57$21.0150,000——
2019-11-27$16.49$20.9134,800——
2019-11-26$16.86$21.3744,800——
2019-11-25$16.47$20.8841,500——
2019-11-22$15.85$20.0927,000——
2019-11-21$16.22$20.5636,500——
2019-11-20$16.34$20.7258,900——
2019-11-19$16.00$20.2852,300——
2019-11-18$15.43$19.5638,700——
2019-11-15$16.23$20.5853,600——
2019-11-14$16.01$20.3051,500——
2019-11-13$16.65$21.1125,400——
2019-11-12$17.21$21.8273,500——
2019-11-11$16.83$21.3446,200——
2019-11-08$16.40$20.7950,200——
2019-11-07$16.53$20.9656,700——
2019-11-06$16.23$20.5845,800——
2019-11-05$16.41$20.8059,300——
2019-11-04$14.94$18.9485,100——
2019-11-01$14.46$18.3398,700——
2019-10-31$14.71$18.6526,400——
2019-10-30$15.18$19.2434,400——
2019-10-29$15.00$19.0241,700——
2019-10-28$14.87$18.8539,600——
2019-10-25$14.36$18.2028,500——
2019-10-24$14.18$17.9846,000——
2019-10-23$14.02$17.7727,300——
2019-10-22$14.17$17.9651,500——
2019-10-21$13.81$17.5148,500——
2019-10-18$13.51$17.1343,200——
2019-10-17$13.43$17.0349,300——
2019-10-16$12.65$16.0485,700——
2019-10-15$13.97$17.7196,000——
2019-10-14$12.91$16.3785,000——
2019-10-11$14.70$18.6481,200——
2019-10-10$13.68$17.2561,600——
2019-10-09$13.58$17.1347,800——
2019-10-08$13.17$16.6145,600——
2019-10-07$14.47$18.2528,400——
2019-10-04$14.52$18.3135,400——
2019-10-03$13.99$17.6529,500——
2019-10-02$14.32$18.0648,800——
2019-10-01$14.20$17.9141,200——
2019-09-30$15.03$18.9646,800——
2019-09-27$15.92$20.0862,300——
2019-09-26$16.66$21.0188,400——
2019-09-25$15.63$19.7186,700——
2019-09-24$15.67$19.76127,800——
2019-09-23$14.76$18.6261,100——
2019-09-20$14.95$18.86120,900——
2019-09-19$14.35$18.1032,800——
2019-09-18$14.68$18.5275,500——
2019-09-17$14.73$18.5862,200——
2019-09-16$14.73$18.5858,000——
2019-09-13$15.13$19.0847,700——
2019-09-12$14.57$18.3848,400——
2019-09-11$14.45$18.2373,300——
2019-09-10$12.64$15.94103,500——
2019-09-09$12.09$15.2594,000——
2019-09-06$12.09$15.2569,100——
2019-09-05$11.80$14.8856,400——
2019-09-04$10.92$13.7736,300——
2019-09-03$10.78$13.6038,400——
2019-08-30$11.00$13.8740,600——
2019-08-29$11.16$14.0871,400——
2019-08-28$9.57$12.0790,800——
2019-08-27$9.78$12.3446,800——
2019-08-26$10.86$13.7060,900——
2019-08-23$10.35$13.0591,400——
2019-08-22$10.99$13.8662,700——
2019-08-21$11.65$14.6931,600——
2019-08-20$11.93$15.0556,400——
2019-08-19$12.04$15.1962,700——
2019-08-16$11.53$14.5450,600——
2019-08-15$11.54$14.5643,000——
2019-08-14$11.53$14.5448,300——
2019-08-13$11.72$14.7829,700——
2019-08-12$10.87$13.7186,100——
2019-08-09$10.89$13.7449,100——
2019-08-08$11.53$14.5437,800——
2019-08-07$11.24$14.1818,900——
2019-08-06$11.23$14.1673,100——
2019-08-05$11.18$14.1043,200——
2019-08-02$11.42$14.40147,700——
2019-08-01$13.50$17.03104,300——
2019-07-31$16.49$20.8048,500——
2019-07-30$16.72$21.0945,000——
2019-07-29$17.10$21.5727,100——
2019-07-26$17.20$21.6920,000——
2019-07-25$16.62$20.9628,300——
2019-07-24$16.23$20.47279,500——
2019-07-23$15.54$19.6017,600——
2019-07-22$15.47$19.5112,900——
2019-07-19$15.63$19.7136,300——
2019-07-18$15.44$19.4719,400——
2019-07-17$15.75$19.8629,000——
2019-07-16$15.78$19.9021,800——
2019-07-15$15.60$19.6826,300——
2019-07-12$15.93$20.0915,800——
2019-07-11$15.95$20.0316,000——
2019-07-10$16.14$20.2715,000——
2019-07-09$16.37$20.5614,200——
2019-07-08$16.48$20.6927,500——
2019-07-05$16.50$20.7215,300——
2019-07-03$16.93$21.267,400——
2019-07-02$16.54$20.7719,300——
2019-07-01$17.13$21.5185,900——
2019-06-28$17.17$21.5657,900——
2019-06-27$17.34$21.7723,200——
2019-06-26$16.62$20.8743,800——
2019-06-25$16.74$21.0229,300——
2019-06-24$17.19$21.5944,500——
2019-06-21$17.86$22.43127,500——
2019-06-20$17.05$21.4123,800——
2019-06-19$16.85$21.1624,100——
2019-06-18$16.72$21.0032,600——
2019-06-17$16.35$20.5369,300——
2019-06-14$17.37$21.8112,100——
2019-06-13$18.23$22.8929,200——
2019-06-12$17.31$21.749,400——
2019-06-11$17.95$22.5424,600——
2019-06-10$18.20$22.8526,300——
2019-06-07$17.89$22.4719,700——
2019-06-06$17.60$22.106,900——
2019-06-05$18.14$22.7831,000——
2019-06-04$19.49$24.4757,000——
2019-06-03$17.11$21.4926,300——
2019-05-31$17.28$21.7026,500——
2019-05-30$17.71$22.2420,100——
2019-05-29$17.72$22.2518,000——
2019-05-28$18.69$23.4714,500——
2019-05-24$18.95$23.8066,600——
2019-05-23$17.80$22.3528,600——
2019-05-22$19.10$23.9815,000——
2019-05-21$19.76$24.8121,800——
2019-05-20$19.70$24.7413,000——
2019-05-17$20.30$25.4921,700——
2019-05-16$20.29$25.4810,600——
2019-05-15$20.80$26.1225,000——
2019-05-14$20.59$25.8663,300——
2019-05-13$20.41$25.6317,300——
2019-05-10$21.18$26.6059,800——
2019-05-09$21.67$27.2111,000——
2019-05-08$22.28$27.9872,400——
2019-05-07$22.18$27.859,900——
2019-05-06$23.11$29.0231,800——
2019-05-03$23.03$28.9215,100——
2019-05-02$22.05$27.6913,900——
2019-05-01$23.54$29.5674,800——
2019-04-30$23.70$29.7620,800——
2019-04-29$23.99$30.1312,100——
2019-04-26$24.42$30.6711,200——
2019-04-25$24.43$30.6815,700——
2019-04-24$24.77$31.1026,900——
2019-04-23$24.99$31.389,000——
2019-04-22$25.05$31.467,100——
2019-04-18$25.72$32.309,500——
2019-04-17$25.67$32.2311,300——
2019-04-16$26.00$32.656,300——
2019-04-15$25.98$32.6225,100——
2019-04-12$25.11$31.5337,500——
2019-04-11$25.60$32.067,700——
2019-04-10$25.90$32.4328,400——
2019-04-09$25.69$32.1724,900——
2019-04-08$25.98$32.5322,100——
2019-04-05$25.51$31.9540,000——
2019-04-04$26.37$33.026,700——
2019-04-03$26.40$33.066,800——
2019-04-02$26.41$33.0715,700——
2019-04-01$25.84$32.3630,000——
2019-03-29$25.28$31.6675,400——
2019-03-28$26.66$33.3915,800——
2019-03-27$26.26$32.8918,300——
2019-03-26$25.49$31.9218,500——
2019-03-25$25.37$31.7711,700——
2019-03-22$26.09$32.6720,400——
2019-03-21$26.95$33.7528,100——
2019-03-20$26.65$33.3726,400——
2019-03-19$26.75$33.5014,500——
2019-03-18$27.04$33.8648,500——
2019-03-15$26.76$33.51137,000——
2019-03-14$25.22$31.5814,300——
2019-03-13$25.65$32.1216,900——
2019-03-12$25.21$31.5712,400——
2019-03-11$25.45$31.8724,200——
2019-03-08$24.57$30.7713,900——
2019-03-07$24.69$30.9240,900——
2019-03-06$24.71$30.9423,200——
2019-03-05$24.97$31.2715,900——
2019-03-04$24.94$31.2331,000——
2019-03-01$25.43$31.8531,500——
2019-02-28$24.45$30.6241,200——
2019-02-27$24.88$31.1654,700——
2019-02-26$23.92$29.9616,300——
2019-02-25$23.48$29.4018,500——
2019-02-22$24.70$30.9314,300——
2019-02-21$25.61$32.0712,800——
2019-02-20$25.13$31.4727,600——
2019-02-19$24.71$30.9427,400——
2019-02-15$24.72$30.9626,600——
2019-02-14$24.00$30.0644,400——
2019-02-13$23.90$29.9336,600——
2019-02-12$24.03$30.0936,200——
2019-02-11$22.65$28.3619,600——
2019-02-08$22.59$28.2921,400——
2019-02-07$22.19$27.798,400——
2019-02-06$22.48$28.1513,700——
2019-02-05$22.05$27.6116,700——
2019-02-04$22.55$28.2411,500——
2019-02-01$22.69$28.4123,800——
2019-01-31$23.08$28.9038,000——
2019-01-30$23.02$28.8319,700——
2019-01-29$22.62$28.3319,800——
2019-01-28$21.53$26.9620,100——
2019-01-25$21.90$27.4320,700——
2019-01-24$21.01$26.316,800——
2019-01-23$20.39$25.539,900——
2019-01-22$20.05$25.1132,200——
2019-01-18$20.38$25.5223,800——
2019-01-17$19.74$24.7227,400——
2019-01-16$19.53$24.4626,600——
2019-01-15$19.17$24.0119,500——
2019-01-14$18.21$22.8020,900——
2019-01-11$18.50$23.088,500——
2019-01-10$18.80$23.4511,300——
2019-01-09$18.12$22.6112,600——
2019-01-08$18.23$22.7410,000——
2019-01-07$18.18$22.687,200——
2019-01-04$18.33$22.8715,000——
2019-01-03$18.13$22.629,300——
2019-01-02$19.03$23.7420,100——