BEL Fuse Inc Cl B (NQ: BELFB )

59.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.87 13.66 12.87 13.48 31,967 +0.62(+4.84%)
Jan 28, 2016 13.00 13.08 12.64 12.86 36,316 -0.04(-0.34%)
Jan 27, 2016 13.06 13.16 12.83 12.90 19,629 -0.26(-1.96%)
Jan 26, 2016 12.83 13.50 12.83 13.16 31,516 +0.23(+1.79%)
Jan 25, 2016 13.27 13.41 12.89 12.93 18,484 -0.35(-2.61%)
Jan 22, 2016 13.46 13.46 13.05 13.27 23,006 +0.02(+0.13%)
Jan 21, 2016 13.03 13.57 13.03 13.26 38,901 +0.22(+1.70%)
Jan 20, 2016 12.44 13.16 11.84 13.03 42,491 +0.44(+3.53%)
Jan 19, 2016 12.94 12.94 12.37 12.59 37,493 -0.23(-1.80%)
Jan 15, 2016 13.15 12.82 12.82 12.82 35,343 -0.74(-5.44%)
Jan 14, 2016 13.21 13.68 13.21 13.56 32,170 +0.43(+3.25%)
Jan 13, 2016 14.32 14.32 13.06 13.13 38,592 -0.81(-5.80%)
Jan 12, 2016 14.35 14.86 13.76 13.94 29,540 -0.34(-2.35%)
Jan 11, 2016 14.25 14.72 13.89 14.28 28,548 +0.05(+0.37%)
Jan 08, 2016 14.64 15.04 14.06 14.22 123,928 -0.27(-1.83%)
Jan 07, 2016 15.02 15.18 14.46 14.49 33,490 -0.88(-5.75%)
Jan 06, 2016 15.15 15.56 15.03 15.37 29,951 +0.09(+0.58%)
Jan 05, 2016 16.90 16.90 16.90 15.28 31,088 -1.48(-8.81%)
Jan 04, 2016 15.17 16.94 14.35 16.76 82,767 +1.47(+9.60%)
Dec 31, 2015 15.20 15.29 15.29 15.29 37,989 +0.10(+0.64%)
Dec 30, 2015 15.30 15.74 15.19 15.20 34,378 -0.12(-0.75%)
Dec 29, 2015 15.25 15.80 15.20 15.31 38,041 +0.05(+0.35%)
Dec 28, 2015 15.54 15.91 15.13 15.26 28,460 -0.33(-2.10%)
Dec 24, 2015 15.66 15.58 15.58 15.58 5,427 -0.14(-0.90%)
Dec 23, 2015 15.91 16.12 15.66 15.73 53,472 +0.04(+0.28%)
Dec 22, 2015 15.33 15.69 14.97 15.68 19,888 +0.35(+2.31%)
Dec 21, 2015 14.74 15.48 14.56 15.33 63,184 +0.77(+5.29%)
Dec 18, 2015 15.08 15.35 14.56 14.56 298,589 -0.62(-4.08%)
Dec 17, 2015 15.19 15.45 14.97 15.18 34,018 -0.10(-0.64%)
Dec 16, 2015 14.87 15.29 14.82 15.27 30,191 +0.40(+2.68%)
Dec 15, 2015 14.48 15.02 14.44 14.88 33,371 +0.40(+2.75%)
Dec 14, 2015 14.93 15.02 14.29 14.48 51,195 -0.55(-3.65%)
Dec 11, 2015 15.42 15.53 14.97 15.03 40,898 -0.65(-4.17%)
Dec 10, 2015 15.60 15.91 15.52 15.68 20,222 +0.13(+0.85%)
Dec 09, 2015 15.93 16.02 15.48 15.55 34,616 -0.37(-2.33%)
Dec 08, 2015 15.89 16.07 15.70 15.92 29,048 -0.14(-0.88%)
Dec 07, 2015 16.88 16.88 15.96 16.06 45,001 -0.73(-4.32%)
Dec 04, 2015 17.04 17.10 16.77 16.79 66,641 -0.21(-1.25%)
Dec 03, 2015 17.42 17.42 16.85 17.00 55,511 -0.31(-1.79%)
Dec 02, 2015 17.88 17.88 17.24 17.31 27,177 -0.57(-3.21%)
Dec 01, 2015 18.31 18.31 17.67 17.88 55,189 -0.44(-2.41%)
Nov 30, 2015 17.54 18.51 17.11 18.33 53,521 +0.68(+3.86%)
Nov 27, 2015 17.26 17.69 17.15 17.65 19,331 +0.26(+1.48%)
Nov 25, 2015 17.03 17.39 17.39 17.39 35,501 +0.35(+2.08%)
Nov 24, 2015 16.74 17.20 16.58 17.03 47,344 +0.10(+0.57%)
Nov 23, 2015 16.64 17.02 16.58 16.94 57,185 +0.17(+1.00%)
Nov 20, 2015 16.80 17.43 16.71 16.77 64,255 +0.07(+0.42%)
Nov 19, 2015 16.36 16.83 16.36 16.70 32,424 +0.21(+1.29%)
Nov 18, 2015 16.41 16.75 16.35 16.49 84,392 +0.04(+0.22%)
Nov 17, 2015 16.41 16.88 16.11 16.45 89,637 +0.03(+0.16%)
Nov 16, 2015 16.50 16.78 16.29 16.42 47,396 -0.15(-0.91%)
Nov 13, 2015 16.24 16.63 16.14 16.57 53,363 +0.19(+1.13%)
Nov 12, 2015 16.57 16.57 16.27 16.39 32,024 -0.28(-1.70%)
Nov 11, 2015 16.25 16.95 16.21 16.67 65,156 +0.44(+2.72%)
Nov 10, 2015 15.97 16.25 15.75 16.23 92,196 +0.30(+1.89%)
Nov 09, 2015 16.50 16.50 15.91 15.93 80,119 -0.80(-4.81%)
Nov 06, 2015 16.27 17.07 16.27 16.73 52,035 +0.37(+2.27%)
Nov 05, 2015 17.08 17.08 16.36 16.36 84,188 -0.71(-4.15%)
Nov 04, 2015 17.02 17.10 16.80 17.07 39,086 +0.25(+1.47%)
Nov 03, 2015 16.85 17.18 16.73 16.82 41,954 -0.02(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.