Skip to main content
BELFA logo

Bel Fuse Inc.

BELFANASDAQTechnologyElectronic Components

$160.80Today:- (-)1Y +19.55%

As of Oct 23, 2026 close

Market cap
$2.19B
P/E (TTM)
40.79
Forward P/E
36.72
Dividend yield
0.15%
52-week range
$114.02$293.51
Volume (live)
-
Avg. volume (3M)
87.67K

Bel Fuse (BELFA) Historical Stock Prices

Analyze Bel Fuse (BELFA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bel Fuse (BELFA) Interactive Price Chart

Interactive historical price chart showing Bel Fuse stock price movements and trends across multiple time periods.

Loading chart...

BELFA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BELFA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026160.38163.34159.67160.80160.8061.73K
Oct 22, 2026170.00170.00160.51161.69161.69126.73K
Oct 21, 2026174.00179.62174.00176.83176.83189.24K
Oct 20, 2026170.05174.67168.91171.70171.70133.42K
Oct 19, 2026174.91177.00171.91173.34173.3450.89K
Oct 16, 2026174.74175.88167.51168.16168.1644.07K
Oct 15, 2026176.40176.77168.30176.77176.77120.06K
Oct 14, 2026184.42187.20177.20180.18180.12111.28K
Oct 13, 2026188.22188.99179.70187.97187.9190.14K
Oct 12, 2026193.78193.94188.78188.88188.82136.26K
Oct 9, 2026197.18198.98194.46195.38195.31138.47K
Oct 8, 2026195.12198.83193.34195.13195.06149.39K
Oct 7, 2026204.86204.86196.92198.28198.2156.07K
Oct 6, 2026210.30212.74208.97209.58209.5146.02K
Oct 5, 2026209.61209.61206.50208.71208.6450.16K
Oct 2, 2026206.50211.58205.63209.31209.2449.58K
Oct 1, 2026197.43206.00195.44203.75203.6866.90K
Sep 30, 2026199.32199.32194.25197.73197.6659.02K
Sep 29, 2026200.81203.12194.40198.34198.2796.28K
Sep 28, 2026203.10204.30195.75200.50200.43130.86K
Sep 25, 2026207.00209.25202.95203.10203.0365.34K
Sep 24, 2026201.01204.36198.00203.15203.0856.79K
Sep 23, 2026203.05207.09200.09204.16204.0964.69K
Sep 22, 2026197.62203.23196.28203.21203.1471.88K
Sep 21, 2026201.31201.31196.53197.66197.5972.39K
Sep 18, 2026196.76199.25193.53198.83198.7678.24K
Sep 17, 2026199.78200.70192.70194.82194.76109.55K
Sep 16, 2026192.91195.94188.60192.44192.38102.49K
Sep 15, 2026193.09193.09188.01190.92190.8655.48K
Sep 14, 2026202.00202.00188.55189.34189.2846.75K
Sep 11, 2026204.55210.05204.37208.72208.6543.02K
Sep 10, 2026197.84204.95197.84202.11202.0462.12K
Sep 9, 2026204.94209.98202.22204.10204.03114.71K
Sep 8, 2026203.98210.42203.47205.91205.8471.29K
Sep 4, 2026202.85208.56200.48202.42202.3575.33K
Sep 3, 2026201.28203.21194.40201.65201.58132.83K
Sep 2, 2026202.31204.26197.85202.51202.44116.30K
Sep 1, 2026202.09204.80200.20202.58202.51127.69K
Aug 31, 2026208.29208.38203.75204.77204.70165.27K
Aug 28, 2026210.55212.99207.32207.35207.28146.43K
Aug 27, 2026213.17215.30210.00213.23213.1696.34K
Aug 26, 2026208.47215.28208.47210.70210.6381.34K
Aug 25, 2026211.00214.19204.92207.45207.38144.96K
Aug 24, 2026213.48213.48203.20206.08206.0187.40K
Aug 21, 2026220.69220.84212.56214.31214.24119.94K
Aug 20, 2026218.50222.14214.12218.32218.25140.14K
Aug 19, 2026230.11230.11214.78220.42220.35123.36K
Aug 18, 2026238.03240.53226.11230.82230.7477.10K
Aug 17, 2026245.00252.35243.07248.02247.9481.45K
Aug 14, 2026235.18242.89234.72242.89242.81115.57K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.