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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.03$19.5334,700——
2020-12-30$15.81$20.5538,700——
2020-12-29$15.33$19.9246,000——
2020-12-28$15.54$20.2075,100——
2020-12-24$15.69$20.3912,000——
2020-12-23$16.32$21.2127,600——
2020-12-22$16.74$21.7635,300——
2020-12-21$17.33$22.5252,200——
2020-12-18$17.80$23.13272,000——
2020-12-17$18.33$23.8246,300——
2020-12-16$18.20$23.6551,100——
2020-12-15$17.24$22.4148,900——
2020-12-14$16.07$20.8890,700——
2020-12-11$13.94$18.1236,000——
2020-12-10$14.77$19.2037,700——
2020-12-09$14.41$18.7334,300——
2020-12-08$14.72$19.1388,800——
2020-12-07$15.72$20.4328,800——
2020-12-04$15.33$19.9214,600——
2020-12-03$14.83$19.2712,800——
2020-12-02$14.75$19.1729,800——
2020-12-01$15.27$19.8430,800——
2020-11-30$14.66$19.0526,200——
2020-11-27$15.16$19.7017,900——
2020-11-25$15.36$19.9623,100——
2020-11-24$15.70$20.4033,700——
2020-11-23$14.15$18.3936,000——
2020-11-20$14.09$18.3125,700——
2020-11-19$14.14$18.3815,200——
2020-11-18$14.37$18.6844,500——
2020-11-17$14.64$19.0332,100——
2020-11-16$14.48$18.8237,300——
2020-11-13$13.77$17.9021,400——
2020-11-12$13.10$17.0263,200——
2020-11-11$13.79$17.9242,100——
2020-11-10$14.01$18.2166,400——
2020-11-09$13.42$17.4474,600——
2020-11-06$12.16$15.8031,700——
2020-11-05$12.74$16.5646,000——
2020-11-04$12.39$16.1034,800——
2020-11-03$12.62$16.4046,600——
2020-11-02$12.18$15.8362,100——
2020-10-30$11.71$15.22116,300——
2020-10-29$10.42$13.5433,600——
2020-10-28$10.03$13.0353,500——
2020-10-27$10.28$13.3637,800——
2020-10-26$10.43$13.5528,500——
2020-10-23$10.76$13.9817,200——
2020-10-22$10.52$13.6715,000——
2020-10-21$10.57$13.7426,200——
2020-10-20$10.55$13.7133,800——
2020-10-19$10.79$14.0220,300——
2020-10-16$10.75$13.9724,400——
2020-10-15$10.90$14.1721,900——
2020-10-14$10.75$13.9729,500——
2020-10-13$10.79$13.9324,400——
2020-10-12$10.67$13.7816,300——
2020-10-09$10.50$13.5620,800——
2020-10-08$10.89$14.0623,200——
2020-10-07$10.85$14.0143,900——
2020-10-06$10.27$13.2639,200——
2020-10-05$11.01$14.2237,100——
2020-10-02$10.70$13.8228,900——
2020-10-01$10.64$13.7434,000——
2020-09-30$10.68$13.7940,800——
2020-09-29$10.53$13.6022,700——
2020-09-28$10.70$13.8249,100——
2020-09-25$10.26$13.2529,700——
2020-09-24$10.02$12.9434,000——
2020-09-23$9.86$12.7329,100——
2020-09-22$10.30$13.3045,800——
2020-09-21$10.62$13.7137,600——
2020-09-18$11.10$14.3387,900——
2020-09-17$11.04$14.2531,600——
2020-09-16$11.01$14.2222,500——
2020-09-15$10.82$13.9719,600——
2020-09-14$11.11$14.3422,900——
2020-09-11$10.76$13.8926,200——
2020-09-10$10.88$14.0519,700——
2020-09-09$11.12$14.3619,500——
2020-09-08$11.15$14.4028,500——
2020-09-04$11.25$14.5324,600——
2020-09-03$11.25$14.5334,500——
2020-09-02$11.72$15.1336,200——
2020-09-01$12.16$15.70106,200——
2020-08-31$12.02$15.5233,500——
2020-08-28$11.86$15.3115,600——
2020-08-27$11.71$15.1223,700——
2020-08-26$11.78$15.2149,600——
2020-08-25$11.80$15.2429,900——
2020-08-24$11.96$15.4414,900——
2020-08-21$11.91$15.3828,800——
2020-08-20$12.40$16.0110,700——
2020-08-19$12.36$15.9637,700——
2020-08-18$12.18$15.7320,300——
2020-08-17$13.18$17.0219,600——
2020-08-14$12.95$16.7234,100——
2020-08-13$13.68$17.6611,000——
2020-08-12$13.77$17.7820,900——
2020-08-11$13.35$17.2437,100——
2020-08-10$13.32$17.2044,000——
2020-08-07$12.99$16.7729,500——
2020-08-06$12.52$16.1734,400——
2020-08-05$13.07$16.8837,500——
2020-08-04$12.81$16.5438,400——
2020-08-03$12.59$16.2641,600——
2020-07-31$12.20$15.75121,700——
2020-07-30$12.30$15.8845,800——
2020-07-29$10.99$14.1923,700——
2020-07-28$10.34$13.3522,500——
2020-07-27$10.46$13.5124,000——
2020-07-24$10.59$13.6714,600——
2020-07-23$11.16$14.4117,200——
2020-07-22$11.46$14.8018,900——
2020-07-21$11.83$15.2733,200——
2020-07-20$10.72$13.8412,300——
2020-07-17$10.67$13.7828,900——
2020-07-16$10.32$13.3219,500——
2020-07-15$10.55$13.6235,300——
2020-07-14$9.55$12.3318,100——
2020-07-13$9.83$12.6021,400——
2020-07-10$10.09$12.9421,700——
2020-07-09$9.54$12.2324,900——
2020-07-08$9.88$12.6726,300——
2020-07-07$9.96$12.7733,700——
2020-07-06$9.74$12.4947,900——
2020-07-02$9.89$12.6821,000——
2020-07-01$10.16$13.0228,500——
2020-06-30$10.73$13.7632,600——
2020-06-29$10.33$13.2444,100——
2020-06-26$9.70$12.4494,500——
2020-06-25$9.30$11.9231,700——
2020-06-24$8.73$11.1936,500——
2020-06-23$9.44$12.1026,200——
2020-06-22$9.80$12.5620,700——
2020-06-19$9.74$12.4973,800——
2020-06-18$10.01$12.8320,500——
2020-06-17$10.39$13.3239,200——
2020-06-16$10.31$13.2289,900——
2020-06-15$10.00$12.8265,100——
2020-06-12$9.54$12.2357,200——
2020-06-11$8.91$11.4299,500——
2020-06-10$11.40$14.6132,800——
2020-06-09$13.26$17.0037,500——
2020-06-08$12.96$16.6172,400——
2020-06-05$13.50$17.31133,400——
2020-06-04$10.16$13.0242,100——
2020-06-03$9.79$12.5528,800——
2020-06-02$9.31$11.9432,600——
2020-06-01$9.38$12.0234,600——
2020-05-29$9.37$12.0143,200——
2020-05-28$9.28$11.9031,300——
2020-05-27$10.28$13.1856,500——
2020-05-26$9.35$11.9941,700——
2020-05-22$9.33$11.9625,600——
2020-05-21$9.05$11.6037,800——
2020-05-20$9.78$12.5432,600——
2020-05-19$9.23$11.8329,700——
2020-05-18$9.81$12.5861,900——
2020-05-15$8.24$10.5624,200——
2020-05-14$8.29$10.6347,500——
2020-05-13$8.23$10.5541,600——
2020-05-12$8.67$11.1133,700——
2020-05-11$9.58$12.2867,600——
2020-05-08$9.59$12.2946,200——
2020-05-07$8.74$11.2033,200——
2020-05-06$8.55$10.9647,200——
2020-05-05$8.99$11.5251,600——
2020-05-04$8.94$11.46103,800——
2020-05-01$9.99$12.81177,800——
2020-04-30$7.46$9.5670,500——
2020-04-29$7.29$9.3584,500——
2020-04-28$6.70$8.59105,500——
2020-04-27$7.32$9.3887,400——
2020-04-24$6.60$8.4652,000——
2020-04-23$6.44$8.2657,900——
2020-04-22$6.57$8.4254,500——
2020-04-21$6.71$8.6075,000——
2020-04-20$7.01$8.9965,400——
2020-04-17$7.43$9.5373,100——
2020-04-16$7.52$9.6495,500——
2020-04-15$7.91$10.1443,700——
2020-04-14$8.52$10.9272,100——
2020-04-13$8.93$11.3641,900——
2020-04-09$9.77$12.4353,500——
2020-04-08$9.17$11.6636,800——
2020-04-07$9.21$11.7141,000——
2020-04-06$9.27$11.7973,700——
2020-04-03$8.11$10.3280,800——
2020-04-02$9.14$11.6326,600——
2020-04-01$8.80$11.1980,700——
2020-03-31$9.74$12.3946,400——
2020-03-30$9.75$12.4035,900——
2020-03-27$9.31$11.8453,300——
2020-03-26$9.18$11.6855,400——
2020-03-25$9.00$11.4580,100——
2020-03-24$9.30$11.8357,300——
2020-03-23$7.54$9.5945,600——
2020-03-20$7.61$9.6896,300——
2020-03-19$7.63$9.7069,600——
2020-03-18$7.39$9.4073,500——
2020-03-17$9.16$11.6566,100——
2020-03-16$8.80$11.1960,600——
2020-03-13$9.78$12.4472,400——
2020-03-12$7.73$9.8361,100——
2020-03-11$8.23$10.4744,200——
2020-03-10$8.87$11.2852,100——
2020-03-09$8.71$11.0853,400——
2020-03-06$10.05$12.7835,400——
2020-03-05$10.32$13.1348,200——
2020-03-04$11.02$14.0226,700——
2020-03-03$10.73$13.6550,200——
2020-03-02$11.03$14.0380,700——
2020-02-28$11.44$14.55108,200——
2020-02-27$9.99$12.7167,100——
2020-02-26$10.75$13.6752,400——
2020-02-25$11.31$14.3949,000——
2020-02-24$12.13$15.4350,400——
2020-02-21$13.10$16.6671,900——
2020-02-20$15.25$19.4042,500——
2020-02-19$16.46$20.9421,600——
2020-02-18$16.46$20.9419,600——
2020-02-14$17.03$21.6615,600——
2020-02-13$17.30$22.0021,900——
2020-02-12$17.39$22.1215,000——
2020-02-11$17.32$22.0317,700——
2020-02-10$16.87$21.4636,100——
2020-02-07$16.93$21.5322,500——
2020-02-06$17.82$22.6732,700——
2020-02-05$17.75$22.5871,000——
2020-02-04$18.02$22.9251,800——
2020-02-03$17.17$21.8451,400——
2020-01-31$17.32$22.0334,500——
2020-01-30$18.17$23.1149,700——
2020-01-29$18.19$23.1429,200——
2020-01-28$18.77$23.8729,100——
2020-01-27$18.60$23.6631,200——
2020-01-24$19.33$24.5925,000——
2020-01-23$19.58$24.9064,800——
2020-01-22$19.55$24.8734,900——
2020-01-21$19.82$25.2146,400——
2020-01-17$19.70$25.0651,400——
2020-01-16$19.00$24.1761,000——
2020-01-15$18.76$23.8676,400——
2020-01-14$20.60$26.2046,300——
2020-01-13$21.35$27.0738,300——
2020-01-10$20.68$26.2233,800——
2020-01-09$21.17$26.8442,100——
2020-01-08$20.81$26.3838,600——
2020-01-07$20.37$25.8256,600——
2020-01-06$19.58$24.8261,700——
2020-01-03$19.38$24.5768,500——
2020-01-02$20.30$25.74130,500——