Bel Fuse Stock Price History
NASDAQ: BELFATechnologyElectronic ComponentsUSD
195.38+0.25 (+0.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BELFA price history at a glance
The price history for Bel Fuse (BELFA) on this page begins on December 5, 1983, when the stock closed at $3.25; it most recently closed at $195.13 on October 5, 2026. The highest price in this record is $293.51, reached on June 29, 2026; the latest close is 33.5% below that peak. Across the 42 complete calendar years in the table, BELFA finished higher in 23 and lower in 19. Its best year was 1991 (+252.6%) and its worst was 1993 (-52.1%).
Over roughly 43 years the share price changed +5904.0%, a 10.0% compound annual price return (excluding dividends). In the last 12 months alone, BELFA has gained 69.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $293.51
- Date of high
- Jun 29, 2026
- Low since 1983
- $0.875
- Date of low
- Oct 22, 1990
- 52-week high
- $293.51
- 52-week low
- $110.67
- Last close
- $195.38
BELFA returns
1 week
-6.66%
1 month
-4.27%
3 months
-14.89%
6 months
-12.46%
Year to date
+28.71%
1 year
+69.15%
3 years
+329.69%
5 years
+1341.92%
BELFA price return, excluding dividends.
BELFA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 195.13 | +27.63% |
| 2025 | 152.89 | +72.56% |
| 2024 | 88.60 | +37.07% |
| 2023 | 64.64 | +100.81% |
| 2022 | 32.19 | +114.60% |
| 2021 | 15.00 | +12.95% |
| 2020 | 13.28 | -13.43% |
| 2019 | 15.34 | -4.72% |
| 2018 | 16.10 | -26.21% |
| 2017 | 21.82 | -13.79% |
| 2016 | 25.31 | +72.65% |
| 2015 | 14.66 | -34.29% |
| 2014 | 22.31 | +13.94% |
| 2013 | 19.58 | +12.53% |
| 2012 | 17.40 | -17.92% |
| 2011 | 21.20 | -15.84% |
| 2010 | 25.19 | +29.58% |
| 2009 | 19.44 | +7.34% |
| 2008 | 18.11 | -45.66% |
| 2007 | 33.33 | +10.47% |
| 2006 | 30.17 | +18.31% |
| 2005 | 25.50 | -12.97% |
| 2004 | 29.30 | -0.17% |
| 2003 | 29.35 | +61.00% |
| 2002 | 18.23 | -20.32% |
| 2001 | 22.88 | -31.70% |
| 2000 | 33.50 | +20.18% |
| 1999 | 27.88 | +39.38% |
| 1998 | 20.00 | +107.79% |
| 1997 | 9.63 | +35.68% |
| 1996 | 7.09 | +35.12% |
| 1995 | 5.25 | +27.27% |
| 1994 | 4.13 | -2.94% |
| 1993 | 4.25 | -52.11% |
| 1992 | 8.88 | +111.94% |
| 1991 | 4.19 | +252.63% |
| 1990 | 1.19 | -42.42% |
| 1989 | 2.06 | -28.26% |
| 1988 | 2.88 | -25.81% |
| 1987 | 3.88 | -6.06% |
| 1986 | 4.13 | +32.00% |
| 1985 | 3.13 | -37.50% |
| 1984 | 5.00 | +25.00% |
| 1983* | 4.00 | +23.08% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
BELFA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 198.97 | 198.98 | 194.46 | 195.38 | +0.13% | |
| 195.12 | 198.47 | 193.34 | 195.13 | -1.59% | |
| 204.86 | 204.86 | 197.11 | 198.28 | -5.39% | |
| 210.30 | 212.74 | 208.97 | 209.58 | +0.42% | |
| 209.61 | 209.61 | 206.50 | 208.71 | -0.29% | |
| 206.50 | 211.58 | 205.63 | 209.31 | +2.73% | |
| 197.43 | 206.00 | 195.44 | 203.75 | +3.04% | |
| 199.32 | 199.32 | 194.25 | 197.73 | -0.31% | |
| 200.81 | 203.12 | 194.40 | 198.34 | -1.08% | |
| 203.10 | 204.30 | 195.75 | 200.50 | -1.28% | |
| 207.00 | 209.25 | 202.95 | 203.10 | -0.02% | |
| 201.01 | 204.36 | 198.00 | 203.15 | -0.49% | |
| 203.05 | 207.09 | 200.09 | 204.16 | +0.47% | |
| 197.62 | 203.23 | 196.28 | 203.21 | +2.81% | |
| 201.31 | 201.31 | 196.53 | 197.66 | -0.59% | |
| 196.76 | 199.25 | 193.53 | 198.83 | +2.06% | |
| 199.79 | 200.70 | 192.70 | 194.82 | +1.24% | |
| 192.91 | 195.94 | 188.60 | 192.44 | +0.80% | |
| 193.09 | 193.09 | 188.01 | 190.92 | +0.83% | |
| 202.00 | 202.00 | 188.55 | 189.34 | -9.29% | |
| 204.55 | 210.05 | 204.37 | 208.72 | +3.27% | |
| 197.84 | 204.95 | 197.84 | 202.11 | -0.98% | |
| 204.94 | 209.98 | 202.22 | 204.10 | -0.88% | |
| 203.98 | 210.42 | 203.48 | 205.91 | +1.72% | |
| 202.85 | 208.56 | 200.48 | 202.42 | +0.38% | |
| 201.28 | 203.21 | 194.40 | 201.65 | -0.42% | |
| 202.31 | 204.26 | 197.85 | 202.51 | -0.03% | |
| 202.09 | 204.80 | 200.20 | 202.58 | -1.07% | |
| 208.29 | 208.38 | 203.75 | 204.77 | -1.24% | |
| 210.55 | 212.99 | 207.32 | 207.35 | -2.76% | |
| 213.17 | 215.30 | 210.00 | 213.23 | +1.20% | |
| 208.47 | 215.28 | 208.47 | 210.70 | +1.57% | |
| 211.00 | 214.19 | 204.92 | 207.45 | +0.66% | |
| 213.48 | 213.48 | 203.20 | 206.08 | -3.84% | |
| 220.69 | 220.84 | 212.56 | 214.31 | -1.84% | |
| 218.50 | 222.14 | 214.12 | 218.32 | -0.95% | |
| 230.11 | 230.11 | 214.78 | 220.42 | -4.51% | |
| 238.03 | 240.53 | 226.11 | 230.82 | -6.93% | |
| 245.00 | 252.35 | 243.07 | 248.02 | +2.11% | |
| 235.18 | 242.89 | 234.72 | 242.89 | +3.16% | |
| 237.76 | 243.60 | 233.01 | 235.44 | -0.87% | |
| 237.58 | 244.11 | 235.86 | 237.51 | +1.33% | |
| 230.95 | 237.00 | 229.05 | 234.39 | +2.94% | |
| 235.04 | 240.22 | 226.77 | 227.70 | -2.50% | |
| 237.84 | 237.84 | 231.00 | 233.55 | +0.39% | |
| 230.74 | 245.10 | 225.47 | 232.65 | -1.21% | |
| 239.86 | 244.01 | 235.37 | 235.51 | -2.87% | |
| 225.34 | 244.88 | 225.34 | 242.47 | +10.48% | |
| 221.79 | 224.26 | 211.33 | 219.47 | -1.64% | |
| 213.00 | 232.16 | 213.00 | 223.13 | +6.39% | |
| 212.27 | 216.76 | 198.50 | 209.72 | +3.60% | |
| 207.27 | 210.58 | 194.93 | 202.44 | -3.58% | |
| 220.70 | 220.70 | 205.25 | 209.95 | -7.00% | |
| 234.90 | 234.90 | 211.22 | 225.76 | -3.17% | |
| 238.50 | 240.15 | 231.02 | 233.15 | -3.39% | |
| 236.00 | 244.17 | 236.00 | 241.33 | +1.57% | |
| 232.07 | 241.76 | 232.07 | 237.61 | +0.27% | |
| 230.45 | 238.99 | 230.45 | 236.96 | +4.37% | |
| 232.82 | 237.30 | 227.04 | 227.04 | -0.74% | |
| 217.50 | 234.50 | 215.24 | 228.73 | +1.66% | |
| 227.70 | 229.06 | 220.54 | 225.00 | -2.20% | |
| 235.77 | 238.10 | 223.08 | 230.05 | -2.05% | |
| 223.54 | 235.80 | 223.54 | 234.86 | +6.27% | |
| 229.20 | 231.80 | 218.28 | 221.01 | -3.72% | |
| 226.52 | 231.14 | 224.34 | 229.55 | +1.38% | |
| 226.42 | 233.28 | 225.39 | 226.42 | +2.56% | |
| 214.54 | 220.76 | 212.27 | 220.76 | +1.36% | |
| 231.87 | 231.87 | 211.88 | 217.80 | -8.10% | |
| 232.08 | 246.55 | 232.08 | 237.00 | +2.97% | |
| 279.41 | 279.41 | 228.25 | 230.16 | -18.29% | |
| 286.12 | 286.36 | 276.01 | 281.67 | -3.28% | |
| 272.57 | 293.51 | 269.60 | 291.23 | +6.85% | |
| 265.85 | 275.37 | 253.86 | 272.57 | +2.53% | |
| 256.01 | 268.85 | 253.00 | 265.85 | -0.75% | |
| 262.05 | 269.74 | 261.33 | 267.86 | +4.15% | |
| 255.23 | 264.96 | 250.29 | 257.19 | +1.79% | |
| 262.71 | 264.25 | 251.98 | 252.67 | -6.60% | |
| 267.40 | 271.00 | 250.95 | 270.52 | +1.79% | |
| 273.94 | 274.90 | 259.60 | 265.77 | +0.04% | |
| 264.19 | 273.76 | 259.33 | 265.66 | +1.46% | |
| 270.99 | 271.64 | 260.24 | 261.83 | -2.12% | |
| 268.00 | 271.50 | 259.41 | 267.51 | +2.37% | |
| 264.17 | 271.32 | 259.24 | 261.32 | -0.05% | |
| 248.20 | 264.91 | 247.47 | 261.45 | +6.51% | |
| 249.11 | 257.10 | 240.12 | 245.48 | -0.00% | |
| 252.06 | 259.94 | 226.87 | 245.49 | -0.72% | |
| 232.39 | 247.26 | 231.02 | 247.26 | +6.56% | |
| 244.83 | 244.83 | 228.76 | 232.04 | -5.96% | |
| 248.58 | 250.00 | 238.04 | 246.75 | -0.74% | |
| 237.83 | 251.24 | 236.00 | 248.58 | +4.52% | |
| 236.98 | 246.55 | 236.29 | 237.83 | -0.59% | |
| 241.38 | 248.38 | 239.24 | 239.24 | -2.33% | |
| 243.19 | 245.28 | 233.00 | 244.94 | -0.29% | |
| 249.46 | 254.02 | 242.60 | 245.66 | -2.38% | |
| 252.07 | 255.30 | 243.25 | 251.65 | -1.14% | |
| 254.38 | 260.94 | 248.93 | 254.56 | +0.88% | |
| 239.05 | 252.34 | 235.04 | 252.34 | +6.88% | |
| 228.51 | 237.08 | 228.51 | 236.10 | +1.94% | |
| 225.21 | 233.94 | 225.21 | 231.61 | +3.28% | |
| 233.23 | 233.23 | 220.70 | 224.26 | -4.36% | |
| 232.02 | 235.60 | 226.37 | 234.49 | +1.63% | |
| 232.02 | 235.40 | 227.13 | 230.72 | -4.74% | |
| 242.99 | 242.99 | 238.50 | 242.20 | +0.95% | |
| 255.04 | 255.85 | 234.09 | 239.92 | -10.88% | |
| 263.27 | 269.45 | 261.67 | 269.21 | -0.57% | |
| 264.76 | 276.21 | 264.76 | 270.76 | +2.03% | |
| 265.64 | 272.70 | 259.05 | 265.37 | +2.20% | |
| 255.79 | 259.66 | 253.28 | 259.66 | +1.95% | |
| 271.13 | 271.28 | 254.00 | 254.69 | -3.15% | |
| 262.70 | 269.99 | 262.70 | 262.97 | +2.16% | |
| 258.68 | 263.66 | 255.03 | 257.41 | +0.50% | |
| 245.08 | 263.77 | 245.08 | 256.12 | +5.20% | |
| 230.29 | 244.29 | 216.10 | 243.45 | +6.05% | |
| 226.75 | 233.22 | 226.48 | 229.56 | +1.24% | |
| 227.42 | 229.49 | 218.63 | 226.74 | -1.34% | |
| 250.46 | 250.46 | 222.12 | 229.82 | -9.12% | |
| 246.37 | 255.04 | 239.87 | 252.89 | +2.88% | |
| 241.11 | 251.95 | 241.11 | 245.81 | +1.76% | |
| 237.46 | 241.57 | 233.72 | 241.57 | +2.95% | |
| 236.81 | 242.28 | 232.60 | 234.65 | -0.07% | |
| 233.48 | 238.90 | 232.93 | 234.82 | +0.09% | |
| 225.82 | 236.75 | 224.59 | 234.62 | +5.81% | |
| 218.28 | 222.63 | 217.82 | 221.73 | +2.09% | |
| 221.98 | 222.01 | 212.18 | 217.20 | -2.48% | |
| 221.95 | 224.22 | 218.12 | 222.73 | +0.76% | |
| 222.20 | 225.70 | 219.46 | 221.06 | -0.95% | |
| 225.98 | 227.59 | 218.56 | 223.19 | +0.31% | |
| 213.80 | 223.43 | 213.80 | 222.50 | +3.98% | |
| 211.12 | 214.89 | 208.70 | 213.99 | +8.71% | |
| 194.86 | 197.00 | 191.05 | 196.85 | +0.35% | |
| 190.63 | 199.83 | 187.35 | 196.16 | +4.28% | |
| 179.00 | 189.23 | 179.00 | 188.10 | +0.67% | |
| 183.35 | 193.20 | 182.81 | 186.84 | +3.68% | |
| 183.80 | 184.68 | 174.38 | 180.20 | +0.01% | |
| 192.77 | 192.77 | 176.43 | 180.19 | -5.49% | |
| 187.75 | 192.14 | 186.05 | 190.65 | +0.13% | |
| 202.01 | 203.21 | 190.40 | 190.40 | -7.87% | |
| 211.40 | 212.33 | 203.96 | 206.66 | -0.33% | |
| 193.40 | 207.34 | 193.40 | 207.34 | +4.48% | |
| 198.24 | 203.05 | 196.96 | 198.45 | +4.67% | |
| 199.69 | 199.69 | 186.37 | 189.60 | -5.12% | |
| 188.96 | 200.22 | 188.87 | 199.83 | +3.89% | |
| 190.47 | 194.56 | 183.26 | 192.35 | -0.20% | |
| 192.24 | 194.80 | 187.30 | 192.73 | +1.98% | |
| 185.67 | 188.98 | 182.36 | 188.98 | +4.77% | |
| 182.11 | 182.11 | 175.70 | 180.38 | +2.05% | |
| 177.13 | 182.54 | 174.38 | 176.75 | -3.24% | |
| 181.30 | 183.00 | 177.15 | 182.66 | +1.47% | |
| 177.73 | 185.80 | 177.37 | 180.02 | +4.12% | |
| 166.52 | 173.54 | 160.99 | 172.90 | -0.02% | |
| 176.30 | 181.25 | 172.83 | 172.94 | -6.24% | |
| 192.63 | 194.72 | 183.00 | 184.45 | -5.87% | |
| 197.38 | 199.99 | 194.12 | 195.95 | +0.60% | |
| 197.93 | 200.00 | 192.14 | 194.78 | -5.05% | |
| 207.32 | 209.94 | 204.00 | 205.14 | -3.21% | |
| 211.99 | 213.32 | 209.00 | 211.95 | -0.96% | |
| 209.58 | 215.38 | 205.11 | 214.00 | -1.46% | |
| 217.27 | 220.68 | 215.62 | 217.16 | +0.68% | |
| 217.43 | 221.70 | 215.70 | 215.70 | +0.05% | |
| 215.44 | 222.34 | 211.10 | 215.60 | -0.19% | |
| 211.63 | 222.70 | 211.63 | 216.01 | +0.64% | |
| 205.02 | 222.10 | 205.02 | 214.64 | +3.78% | |
| 227.42 | 227.42 | 203.10 | 206.83 | -4.26% | |
| 213.03 | 217.45 | 207.15 | 216.04 | +0.36% | |
| 207.47 | 221.04 | 207.06 | 215.26 | +1.71% | |
| 222.09 | 226.00 | 211.64 | 211.64 | -4.30% | |
| 220.33 | 224.95 | 213.51 | 221.15 | +0.72% | |
| 212.38 | 220.00 | 209.67 | 219.57 | +3.94% | |
| 207.07 | 211.28 | 203.03 | 211.24 | +2.63% | |
| 194.00 | 208.15 | 194.00 | 205.83 | +8.06% | |
| 190.87 | 194.25 | 187.93 | 190.47 | -0.85% | |
| 199.45 | 199.45 | 187.32 | 192.11 | -3.66% | |
| 200.30 | 204.00 | 196.25 | 199.40 | +0.65% | |
| 184.70 | 198.11 | 184.70 | 198.11 | +7.81% | |
| 189.18 | 192.72 | 183.73 | 183.75 | -4.51% | |
| 190.51 | 194.61 | 188.49 | 192.43 | +0.94% | |
| 194.50 | 197.63 | 190.04 | 190.64 | -0.88% | |
| 190.16 | 193.25 | 188.47 | 192.34 | +2.41% | |
| 175.06 | 188.80 | 175.06 | 187.81 | +3.77% | |
| 184.08 | 185.00 | 180.98 | 180.98 | -2.48% | |
| 188.10 | 189.32 | 180.51 | 185.58 | -0.76% | |
| 186.02 | 188.12 | 181.00 | 187.00 | +2.05% | |
| 179.04 | 186.53 | 179.04 | 183.24 | +0.28% | |
| 179.00 | 184.60 | 179.00 | 182.73 | +2.10% | |
| 180.15 | 187.73 | 176.52 | 178.98 | +2.13% | |
| 177.18 | 178.33 | 173.99 | 175.25 | -0.43% | |
| 169.60 | 178.85 | 169.50 | 176.01 | +4.10% | |
| 167.11 | 172.27 | 166.05 | 169.07 | +0.57% | |
| 161.00 | 168.25 | 160.00 | 168.11 | +5.44% | |
| 160.62 | 160.70 | 155.74 | 159.44 | -1.06% | |
| 164.10 | 164.61 | 159.80 | 161.15 | -1.79% | |
| 154.30 | 164.49 | 147.12 | 164.09 | +6.34% | |
| 152.89 | 156.64 | 152.50 | 154.30 | +0.92% | |
| 152.03 | 156.50 | 152.03 | 152.89 | +0.72% | |
| 154.60 | 155.55 | 151.00 | 151.80 | -1.96% | |
| 154.00 | 155.58 | 153.41 | 154.84 | +0.76% | |
| 156.15 | 156.44 | 151.30 | 153.67 | -2.36% | |
| 156.82 | 157.39 | 156.04 | 157.39 | +0.24% | |
| 158.40 | 158.50 | 154.41 | 157.01 | -0.33% | |
| 153.57 | 158.70 | 153.31 | 157.53 | +1.86% | |
| 153.80 | 159.53 | 153.70 | 154.65 | +1.14% | |
| 147.53 | 153.28 | 147.53 | 152.90 | +3.70% | |
| 144.19 | 149.15 | 144.19 | 147.45 | +3.68% | |
| 152.25 | 152.25 | 142.21 | 142.21 | -6.78% | |
| 149.70 | 152.60 | 149.50 | 152.56 | -0.39% | |
| 152.10 | 154.73 | 152.09 | 153.15 | +1.39% | |
| 149.98 | 152.56 | 146.40 | 151.05 | -2.80% | |
| 150.50 | 158.32 | 150.00 | 155.40 | +2.22% | |
| 144.90 | 152.90 | 144.90 | 152.02 | +4.55% | |
| 150.10 | 150.40 | 144.96 | 145.41 | -2.88% | |
| 147.88 | 150.39 | 146.16 | 149.72 | +3.15% | |
| 142.68 | 146.59 | 142.68 | 145.15 | +2.05% | |
| 139.39 | 142.89 | 138.83 | 142.24 | +2.08% | |
| 136.35 | 139.34 | 134.98 | 139.34 | +1.46% | |
| 134.12 | 138.15 | 134.12 | 137.33 | +4.00% | |
| 130.00 | 134.00 | 130.00 | 132.05 | +0.39% | |
| 130.00 | 132.45 | 130.00 | 131.54 | +1.85% | |
| 128.10 | 129.82 | 127.50 | 129.15 | +2.09% | |
| 126.70 | 127.00 | 123.71 | 126.50 | +0.12% | |
| 119.80 | 126.77 | 118.58 | 126.35 | +4.83% | |
| 116.35 | 120.53 | 114.87 | 120.53 | +5.71% | |
| 125.88 | 129.90 | 114.02 | 114.02 | -6.85% | |
| 119.01 | 123.54 | 119.01 | 122.40 | +2.42% | |
| 116.85 | 120.17 | 116.20 | 119.51 | +2.63% | |
| 120.59 | 122.00 | 116.01 | 116.45 | -4.04% | |
| 122.90 | 123.40 | 121.35 | 121.35 | -1.26% | |
| 131.37 | 131.37 | 121.46 | 122.90 | -6.45% | |
| 130.84 | 135.14 | 130.33 | 131.37 | -0.24% | |
| 142.62 | 142.62 | 130.99 | 131.68 | -7.66% | |
| 139.02 | 142.70 | 136.59 | 142.61 | +4.26% | |
| 138.96 | 138.96 | 134.74 | 136.78 | -1.94% | |
| 135.70 | 140.03 | 135.70 | 139.48 | +1.09% | |
| 137.56 | 140.73 | 135.80 | 137.98 | +2.53% | |
| 135.69 | 138.76 | 134.30 | 134.58 | -3.34% | |
| 136.01 | 141.11 | 132.90 | 139.23 | +1.83% | |
| 133.00 | 136.73 | 131.05 | 136.73 | +3.76% | |
| 137.81 | 137.81 | 119.85 | 131.77 | -3.10% | |
| 138.80 | 141.00 | 134.67 | 135.98 | -2.17% | |
| 138.00 | 140.55 | 137.33 | 139.00 | -0.18% | |
| 140.10 | 141.50 | 137.29 | 139.25 | +0.37% | |
| 137.50 | 140.50 | 137.00 | 138.74 | +2.64% | |
| 128.40 | 135.17 | 128.40 | 135.17 | +6.10% | |
| 127.94 | 127.94 | 123.58 | 127.40 | +0.14% | |
| 125.50 | 128.50 | 125.50 | 127.22 | +1.38% | |
| 125.48 | 127.47 | 123.81 | 125.49 | +1.63% | |
| 125.71 | 127.00 | 120.86 | 123.48 | -1.41% | |
| 121.29 | 127.60 | 121.29 | 125.25 | +5.12% | |
| 119.64 | 121.39 | 117.99 | 119.15 | +2.34% | |
| 115.57 | 118.40 | 114.38 | 116.42 | +1.11% | |
| 115.14 | 115.14 | 115.14 | 115.14 | +4.04% | |
| 117.28 | 117.28 | 110.67 | 110.67 | -4.19% | |
| 118.39 | 119.55 | 113.93 | 115.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BELFA chart for longer ranges.