BEL Fuse Inc Cl B (NQ: BELFB )

59.48 +0.07 (+0.12%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 20.95 22.21 20.03 22.05 48,264 +0.71(+3.32%)
Jan 30, 2008 22.05 22.62 20.84 21.34 47,532 -0.83(-3.75%)
Jan 29, 2008 22.52 22.52 21.79 22.17 23,500 -0.30(-1.34%)
Jan 28, 2008 22.40 22.84 21.70 22.47 57,530 +0.07(+0.33%)
Jan 25, 2008 22.43 22.75 21.69 22.40 47,858 +0.15(+0.70%)
Jan 24, 2008 22.95 23.06 22.00 22.24 34,989 -0.53(-2.32%)
Jan 23, 2008 22.09 22.88 21.37 22.77 55,397 +0.20(+0.87%)
Jan 22, 2008 22.14 22.57 21.25 22.57 94,180 +0.33(+1.46%)
Jan 21, 2008 22.15 22.54 22.02 22.25 83,895 +0.00(+0.00%)
Jan 18, 2008 22.15 22.54 22.02 22.25 83,895 -0.11(-0.47%)
Jan 17, 2008 22.25 23.26 22.01 22.36 77,629 +0.27(+1.22%)
Jan 16, 2008 21.38 22.35 21.38 22.09 53,552 +0.69(+3.23%)
Jan 15, 2008 21.61 21.70 20.89 21.39 20,296 -0.31(-1.43%)
Jan 14, 2008 22.03 23.91 21.26 21.70 38,825 -0.06(-0.26%)
Jan 11, 2008 22.02 22.27 21.16 21.76 46,756 -0.48(-2.16%)
Jan 10, 2008 21.80 22.49 21.79 22.24 47,757 +0.14(+0.63%)
Jan 09, 2008 22.17 22.54 21.38 22.10 56,036 -0.16(-0.73%)
Jan 08, 2008 22.79 24.38 22.18 22.27 44,658 -0.46(-2.04%)
Jan 07, 2008 22.78 23.42 22.40 22.73 44,068 +0.11(+0.47%)
Jan 04, 2008 22.79 25.03 22.23 22.62 52,399 -0.29(-1.28%)
Jan 03, 2008 23.16 23.58 22.84 22.92 40,985 -0.24(-1.05%)
Jan 02, 2008 23.75 23.89 22.82 23.16 31,609 -0.67(-2.80%)
Jan 01, 2008 23.73 24.52 23.14 23.83 30,975 +0.00(+0.00%)
Dec 31, 2007 23.73 24.52 23.14 23.83 30,975 +0.02(+0.07%)
Dec 28, 2007 24.22 24.22 23.64 23.81 39,307 -0.12(-0.51%)
Dec 27, 2007 24.46 24.51 23.85 23.93 50,941 -0.51(-2.10%)
Dec 26, 2007 24.41 24.79 23.87 24.45 47,378 -0.33(-1.35%)
Dec 24, 2007 24.62 25.22 24.29 24.78 22,320 +0.26(+1.06%)
Dec 21, 2007 23.79 24.71 23.30 24.52 174,946 +1.13(+4.84%)
Dec 20, 2007 22.73 23.41 22.44 23.39 49,479 +0.90(+3.98%)
Dec 19, 2007 22.58 23.01 21.76 22.49 85,579 +0.36(+1.62%)
Dec 18, 2007 23.01 23.40 21.79 22.14 76,923 -0.57(-2.51%)
Dec 17, 2007 23.32 23.51 22.71 22.71 94,956 -0.72(-3.06%)
Dec 14, 2007 24.11 24.99 23.42 23.42 41,699 -1.00(-4.10%)
Dec 13, 2007 24.17 24.75 23.67 24.42 30,261 +0.00(+0.00%)
Dec 12, 2007 24.70 24.79 23.57 24.42 30,823 +0.56(+2.35%)
Dec 11, 2007 24.45 24.76 23.67 23.86 53,592 -0.42(-1.71%)
Dec 10, 2007 24.39 24.59 23.53 24.28 40,726 -0.01(-0.03%)
Dec 07, 2007 25.35 25.35 24.15 24.28 28,545 -0.98(-3.90%)
Dec 06, 2007 24.23 25.27 23.81 25.27 37,173 +0.94(+3.88%)
Dec 05, 2007 23.86 24.33 23.76 24.33 50,187 +0.91(+3.89%)
Dec 04, 2007 23.78 24.10 23.38 23.41 36,769 -0.60(-2.51%)
Dec 03, 2007 24.47 24.47 23.98 24.02 43,906 -0.34(-1.40%)
Nov 30, 2007 24.79 24.79 24.02 24.36 41,373 -0.03(-0.13%)
Nov 29, 2007 24.98 25.08 24.25 24.39 23,572 -0.64(-2.57%)
Nov 28, 2007 24.37 25.24 24.37 25.03 40,974 +0.98(+4.06%)
Nov 27, 2007 24.02 24.59 23.73 24.06 48,264 +0.11(+0.44%)
Nov 26, 2007 25.03 25.05 23.85 23.95 19,960 -1.11(-4.42%)
Nov 23, 2007 25.09 25.09 24.53 25.06 7,906 +0.20(+0.79%)
Nov 21, 2007 24.46 25.51 24.11 24.86 31,496 +0.32(+1.29%)
Nov 20, 2007 24.12 25.00 24.04 24.55 48,647 +0.37(+1.55%)
Nov 19, 2007 24.73 24.83 23.80 24.17 114,271 -0.78(-3.13%)
Nov 16, 2007 25.33 25.73 23.61 24.95 137,004 -0.32(-1.26%)
Nov 15, 2007 25.16 25.31 24.46 25.27 36,342 -0.06(-0.23%)
Nov 14, 2007 26.32 26.32 24.84 25.33 28,830 -0.78(-2.99%)
Nov 13, 2007 25.51 26.43 25.06 26.11 42,001 +0.88(+3.48%)
Nov 12, 2007 24.69 25.56 24.50 25.23 28,776 +0.56(+2.28%)
Nov 09, 2007 24.75 24.85 24.46 24.67 34,346 -0.42(-1.69%)
Nov 08, 2007 25.11 25.38 24.46 25.09 33,161 +0.25(+1.02%)
Nov 07, 2007 25.37 25.70 24.46 24.84 34,478 -0.90(-3.48%)
Nov 06, 2007 25.73 25.77 24.67 25.73 31,299 +0.15(+0.57%)
Nov 05, 2007 25.42 26.17 24.94 25.59 25,856 -0.21(-0.82%)
Nov 02, 2007 25.51 26.83 24.80 25.80 40,530 +0.64(+2.56%)
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.