BEL Fuse Inc Cl B (NQ: BELFB )

16.92 +0.39 (+2.36%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 22.67 23.33 19.47 23.08 38,003 +0.06(+0.26%)
Jan 30, 2019 23.04 23.10 22.30 23.02 19,671 +0.40(+1.77%)
Jan 29, 2019 21.81 23.25 21.80 22.62 19,841 +1.09(+5.06%)
Jan 28, 2019 21.48 23.18 20.79 21.53 20,080 -0.37(-1.69%)
Jan 25, 2019 21.26 22.39 20.62 21.90 20,700 +0.89(+4.24%)
Jan 24, 2019 20.54 21.03 20.00 21.01 6,807 +0.62(+3.04%)
Jan 23, 2019 20.06 20.53 20.06 20.39 9,911 +0.34(+1.70%)
Jan 22, 2019 20.36 20.64 19.89 20.05 32,173 -0.33(-1.62%)
Jan 18, 2019 19.92 20.79 19.92 20.38 23,800 +0.64(+3.24%)
Jan 17, 2019 19.56 20.50 19.23 19.74 27,418 +0.21(+1.08%)
Jan 16, 2019 19.18 19.65 18.86 19.53 26,648 +0.36(+1.88%)
Jan 15, 2019 18.22 19.58 18.13 19.17 19,534 +0.96(+5.27%)
Jan 14, 2019 18.44 18.74 18.12 18.21 20,945 -0.29(-1.57%)
Jan 11, 2019 18.47 18.87 18.19 18.50 8,400 -0.30(-1.60%)
Jan 10, 2019 18.70 18.87 18.04 18.80 11,335 +0.68(+3.75%)
Jan 09, 2019 18.26 18.44 17.65 18.12 12,573 -0.11(-0.60%)
Jan 08, 2019 18.08 18.23 17.48 18.23 10,037 +0.05(+0.28%)
Jan 07, 2019 18.32 18.90 17.82 18.18 7,886 -0.15(-0.82%)
Jan 04, 2019 18.29 19.03 18.11 18.33 14,900 +0.20(+1.10%)
Jan 03, 2019 18.72 18.88 17.91 18.13 9,258 -0.90(-4.73%)
Jan 02, 2019 18.46 19.13 17.33 19.03 20,071 +0.61(+3.31%)
Dec 31, 2018 18.01 18.89 17.60 18.42 22,400 +0.40(+2.22%)
Dec 28, 2018 17.99 18.03 16.60 18.02 22,400 -0.12(-0.66%)
Dec 27, 2018 16.88 18.14 16.58 18.14 20,183 +0.93(+5.40%)
Dec 26, 2018 17.56 17.56 16.93 17.21 18,452 -0.05(-0.29%)
Dec 24, 2018 17.27 18.35 16.95 17.26 10,800 +0.00(+0.00%)
Dec 21, 2018 17.72 17.72 16.75 17.26 86,800 -0.39(-2.21%)
Dec 20, 2018 17.90 17.95 17.51 17.65 22,828 -0.55(-3.02%)
Dec 19, 2018 18.28 18.98 17.25 18.20 54,816 -0.22(-1.19%)
Dec 18, 2018 18.30 18.82 18.30 18.42 19,156 +0.31(+1.71%)
Dec 17, 2018 19.01 19.39 17.79 18.11 21,072 -0.96(-5.03%)
Dec 14, 2018 19.70 19.96 18.90 19.07 19,800 -1.03(-5.12%)
Dec 13, 2018 19.85 20.18 19.28 20.10 14,339 +0.20(+1.01%)
Dec 12, 2018 20.15 21.06 19.73 19.90 14,310 -0.11(-0.55%)
Dec 11, 2018 20.05 20.35 19.03 20.01 9,647 +0.19(+0.96%)
Dec 10, 2018 20.25 20.66 19.47 19.82 12,778 -0.43(-2.12%)
Dec 07, 2018 20.51 21.36 20.14 20.25 13,600 -0.50(-2.41%)
Dec 06, 2018 20.35 21.09 20.04 20.75 12,227 +0.15(+0.73%)
Dec 04, 2018 22.74 22.75 20.52 20.60 16,700 -2.38(-10.36%)
Dec 03, 2018 22.90 23.25 22.84 22.98 7,040 +0.47(+2.09%)
Nov 30, 2018 22.53 23.08 22.16 22.51 24,400 -0.21(-0.92%)
Nov 29, 2018 22.96 23.22 22.28 22.72 12,917 -0.11(-0.48%)
Nov 28, 2018 21.87 23.11 20.65 22.83 22,085 +0.98(+4.49%)
Nov 27, 2018 22.20 22.25 21.82 21.85 12,118 -0.97(-4.25%)
Nov 26, 2018 23.10 23.38 22.64 22.82 9,187 -0.23(-1.00%)
Nov 23, 2018 23.65 23.65 21.76 23.05 14,400 -1.04(-4.32%)
Nov 21, 2018 24.09 24.09 24.09 0 +0.29(+1.22%)
Nov 20, 2018 24.23 24.27 23.10 23.80 13,475 -0.88(-3.57%)
Nov 19, 2018 24.63 24.72 23.32 24.68 12,537 -0.04(-0.16%)
Nov 16, 2018 24.80 25.08 24.14 24.72 35,600 -0.34(-1.36%)
Nov 15, 2018 24.81 25.78 24.64 25.06 8,964 +0.13(+0.52%)
Nov 14, 2018 25.43 25.75 24.48 24.93 13,388 -0.31(-1.23%)
Nov 13, 2018 25.68 25.68 25.05 25.24 13,520 -0.30(-1.17%)
Nov 12, 2018 26.01 26.34 25.41 25.54 11,556 -0.19(-0.74%)
Nov 09, 2018 25.15 25.90 24.49 25.73 18,800 +0.32(+1.26%)
Nov 08, 2018 25.05 25.77 25.05 25.41 5,276 -0.06(-0.24%)
Nov 07, 2018 25.16 25.51 24.78 25.47 22,193 +0.37(+1.47%)
Nov 06, 2018 25.42 26.25 24.78 25.10 20,683 -0.24(-0.95%)
Nov 05, 2018 25.82 25.82 24.81 25.34 17,171 -0.43(-1.67%)
Nov 02, 2018 25.48 26.06 25.20 25.77 17,200 +0.28(+1.10%)
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.