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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$66.77$90.47268,900——
2023-12-28$67.45$91.39180,100——
2023-12-27$68.88$93.3383,100——
2023-12-26$68.36$92.63123,300——
2023-12-22$66.68$90.35188,200——
2023-12-21$63.53$86.0889,100——
2023-12-20$62.74$85.0164,800——
2023-12-19$63.64$86.2372,100——
2023-12-18$62.97$85.3294,100——
2023-12-15$63.61$86.19159,400——
2023-12-14$63.59$86.16108,900——
2023-12-13$62.30$84.42196,500——
2023-12-12$61.42$83.22150,200——
2023-12-11$59.24$80.27148,500——
2023-12-08$56.49$76.5462,900——
2023-12-07$55.30$74.9372,600——
2023-12-06$55.01$74.5465,400——
2023-12-05$54.87$74.3571,000——
2023-12-04$56.06$75.9667,400——
2023-12-01$55.96$75.82119,400——
2023-11-30$54.10$73.3063,900——
2023-11-29$54.31$73.5959,600——
2023-11-28$54.38$73.6874,600——
2023-11-27$55.82$75.64117,800——
2023-11-24$55.35$75.0024,300——
2023-11-22$55.35$75.0068,500——
2023-11-21$54.32$73.6067,700——
2023-11-20$54.16$73.3943,000——
2023-11-17$53.76$72.8462,400——
2023-11-16$53.37$72.3296,400——
2023-11-15$53.94$73.0998,300——
2023-11-14$53.94$73.0975,000——
2023-11-13$51.43$69.6939,900——
2023-11-10$51.41$69.6682,000——
2023-11-09$50.56$68.5185,000——
2023-11-08$50.26$68.1078,000——
2023-11-07$51.63$69.9656,700——
2023-11-06$51.75$70.1276,100——
2023-11-03$52.20$70.73158,100——
2023-11-02$52.75$71.48163,400——
2023-11-01$54.92$74.42148,300——
2023-10-31$54.18$73.41199,500——
2023-10-30$53.17$72.04209,100——
2023-10-27$51.33$69.55240,900——
2023-10-26$48.98$66.37285,400——
2023-10-25$39.38$53.36188,300——
2023-10-24$40.02$54.23105,700——
2023-10-23$40.84$55.34122,100——
2023-10-20$40.83$55.32199,100——
2023-10-19$41.11$55.70158,800——
2023-10-18$42.36$57.40237,300——
2023-10-17$43.34$58.73279,600——
2023-10-16$43.98$59.59229,900——
2023-10-13$45.79$62.04143,500——
2023-10-12$48.52$65.7492,200——
2023-10-11$49.90$67.5260,200——
2023-10-10$49.65$67.1880,400——
2023-10-09$48.40$65.4945,200——
2023-10-06$48.48$65.6053,600——
2023-10-05$47.45$64.2058,800——
2023-10-04$47.45$64.2066,300——
2023-10-03$46.58$63.0381,200——
2023-10-02$47.57$64.37100,100——
2023-09-29$47.72$64.57246,300——
2023-09-28$47.95$64.88105,300——
2023-09-27$45.90$62.11115,400——
2023-09-26$44.54$60.2772,700——
2023-09-25$45.53$61.6170,200——
2023-09-22$45.20$61.1664,000——
2023-09-21$45.00$60.8980,200——
2023-09-20$45.18$61.1354,500——
2023-09-19$45.98$62.2192,700——
2023-09-18$45.67$61.8099,100——
2023-09-15$45.33$61.34354,100——
2023-09-14$47.71$64.56105,800——
2023-09-13$46.09$62.36101,600——
2023-09-12$45.70$61.84140,800——
2023-09-11$46.27$62.61214,800——
2023-09-08$48.52$65.65153,500——
2023-09-07$50.94$68.93121,300——
2023-09-06$51.06$69.09103,500——
2023-09-05$50.72$68.63111,300——
2023-09-01$52.21$70.64143,600——
2023-08-31$52.30$70.77286,100——
2023-08-30$51.53$69.72103,300——
2023-08-29$51.67$69.9194,400——
2023-08-28$51.15$69.2187,200——
2023-08-25$49.74$67.3063,000——
2023-08-24$50.50$68.3378,000——
2023-08-23$51.04$69.06100,700——
2023-08-22$49.33$66.75115,100——
2023-08-21$48.06$65.03116,800——
2023-08-18$48.58$65.7380,600——
2023-08-17$48.09$65.0786,200——
2023-08-16$48.70$65.9094,500——
2023-08-15$48.99$66.29109,200——
2023-08-14$49.66$67.1985,400——
2023-08-11$49.62$67.14131,200——
2023-08-10$48.81$66.04111,900——
2023-08-09$49.65$67.18129,000——
2023-08-08$49.59$67.10119,600——
2023-08-07$49.98$67.63124,600——
2023-08-04$50.24$67.98204,100——
2023-08-03$49.77$67.34269,300——
2023-08-02$51.00$69.01230,900——
2023-08-01$53.08$71.82206,500——
2023-07-31$53.65$72.59423,600——
2023-07-28$57.54$77.86247,100——
2023-07-27$57.15$77.33363,200——
2023-07-26$58.94$79.75154,200——
2023-07-25$59.30$80.24115,500——
2023-07-24$59.23$80.14128,900——
2023-07-21$57.97$78.44106,900——
2023-07-20$59.16$80.0592,200——
2023-07-19$59.57$80.60205,800——
2023-07-18$62.09$84.01169,600——
2023-07-17$61.03$82.58243,200——
2023-07-14$57.97$78.44141,100——
2023-07-13$57.43$77.71159,000——
2023-07-12$55.63$75.18105,200——
2023-07-11$55.48$74.97111,700——
2023-07-10$56.88$76.87125,600——
2023-07-07$55.54$75.06170,700——
2023-07-06$53.72$72.60168,300——
2023-07-05$55.92$75.57193,700——
2023-07-03$58.75$79.39152,400——
2023-06-30$57.41$77.58234,700——
2023-06-29$57.96$78.33426,400——
2023-06-28$56.09$75.80252,200——
2023-06-27$55.22$74.62202,800——
2023-06-26$54.41$73.53239,500——
2023-06-23$55.48$74.971,877,200——
2023-06-22$58.62$79.22262,000——
2023-06-21$59.56$80.49170,700——
2023-06-20$59.56$80.49195,200——
2023-06-16$58.32$78.81200,300——
2023-06-15$59.50$80.41150,300——
2023-06-14$57.64$77.89124,500——
2023-06-13$57.95$78.31147,000——
2023-06-12$57.80$78.11196,800——
2023-06-09$56.43$76.26133,500——
2023-06-08$56.91$76.91168,800——
2023-06-07$56.36$76.16220,400——
2023-06-06$55.39$74.85195,700——
2023-06-05$51.81$70.02318,300——
2023-06-02$52.60$71.08176,200——
2023-06-01$50.37$68.07123,200——
2023-05-31$49.19$66.47119,100——
2023-05-30$49.37$66.72171,700——
2023-05-26$49.35$66.69190,300——
2023-05-25$47.96$64.8163,400——
2023-05-24$46.52$62.8764,200——
2023-05-23$47.34$63.97102,400——
2023-05-22$48.08$64.97170,800——
2023-05-19$45.74$61.8180,900——
2023-05-18$45.50$61.49126,500——
2023-05-17$46.24$62.49116,000——
2023-05-16$44.43$60.0489,600——
2023-05-15$44.27$59.83115,600——
2023-05-12$44.70$60.41134,000——
2023-05-11$44.48$60.1188,100——
2023-05-10$45.25$61.15133,000——
2023-05-09$44.10$59.6081,100——
2023-05-08$43.00$58.1175,700——
2023-05-05$43.22$58.41117,200——
2023-05-04$41.81$56.5088,900——
2023-05-03$42.95$58.04137,300——
2023-05-02$43.58$58.89216,800——
2023-05-01$42.55$57.50215,500——
2023-04-28$40.63$54.91207,400——
2023-04-27$37.11$50.15255,900——
2023-04-26$30.63$41.39137,100——
2023-04-25$31.30$42.30265,400——
2023-04-24$33.00$44.60124,000——
2023-04-21$32.76$44.2761,300——
2023-04-20$32.83$44.3763,500——
2023-04-19$33.10$44.7357,400——
2023-04-18$33.47$45.2379,100——
2023-04-17$34.35$46.4247,500——
2023-04-14$34.66$46.8443,500——
2023-04-13$35.21$47.5827,400——
2023-04-12$35.02$47.2332,900——
2023-04-11$35.05$47.2762,800——
2023-04-10$33.87$45.6897,500——
2023-04-06$32.78$44.2177,700——
2023-04-05$34.13$46.0377,800——
2023-04-04$35.23$47.51106,200——
2023-04-03$37.12$50.06113,400——
2023-03-31$37.58$50.68145,700——
2023-03-30$36.27$48.92662,600——
2023-03-29$35.55$47.9592,000——
2023-03-28$34.57$46.62160,000——
2023-03-27$34.32$46.2973,200——
2023-03-24$33.78$45.56102,200——
2023-03-23$32.28$43.5433,200——
2023-03-22$32.52$43.8649,100——
2023-03-21$33.75$45.5245,700——
2023-03-20$32.70$44.1069,300——
2023-03-17$32.52$43.8671,400——
2023-03-16$33.79$45.5767,400——
2023-03-15$32.53$43.8765,800——
2023-03-14$34.28$46.2364,400——
2023-03-13$32.41$43.71139,700——
2023-03-10$34.11$46.00134,300——
2023-03-09$36.68$49.4786,000——
2023-03-08$37.47$50.5488,800——
2023-03-07$36.70$49.50143,300——
2023-03-06$36.84$49.69100,400——
2023-03-03$37.04$49.9647,000——
2023-03-02$36.93$49.8143,600——
2023-03-01$36.77$49.59141,500——
2023-02-28$35.52$47.9179,600——
2023-02-27$34.56$46.6177,500——
2023-02-24$33.73$45.49117,700——
2023-02-23$33.86$45.67518,900——
2023-02-22$38.28$51.63101,000——
2023-02-21$38.62$52.09105,000——
2023-02-17$39.00$52.6064,400——
2023-02-16$39.60$53.4172,300——
2023-02-15$39.52$53.30151,000——
2023-02-14$38.67$52.1572,900——
2023-02-13$38.62$52.09120,200——
2023-02-10$39.49$53.2679,300——
2023-02-09$40.10$54.08182,300——
2023-02-08$39.95$53.8877,200——
2023-02-07$39.66$53.49113,000——
2023-02-06$38.64$52.1169,300——
2023-02-03$38.82$52.36106,600——
2023-02-02$38.77$52.2970,400——
2023-02-01$39.30$53.00104,800——
2023-01-31$39.44$53.19232,500——
2023-01-30$36.73$49.5467,700——
2023-01-27$36.22$48.8556,500——
2023-01-26$37.00$49.9037,600——
2023-01-25$37.23$50.2129,100——
2023-01-24$37.20$50.1734,200——
2023-01-23$37.49$50.5685,600——
2023-01-20$36.53$49.2792,200——
2023-01-19$35.55$47.9562,000——
2023-01-18$35.39$47.7344,500——
2023-01-17$36.21$48.8496,000——
2023-01-13$34.99$47.1950,500——
2023-01-12$34.62$46.6950,600——
2023-01-11$34.39$46.2943,200——
2023-01-10$34.42$46.3355,700——
2023-01-09$33.84$45.55107,900——
2023-01-06$32.25$43.4150,300——
2023-01-05$31.31$42.1460,700——
2023-01-04$32.88$44.2552,900——
2023-01-03$32.75$44.0863,900——