BEL Fuse Inc Cl B (NQ: BELFB )

16.93 +0.40 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 19.24 19.42 19.15 19.17 41,917 -0.31(-1.59%)
Jan 30, 2014 19.39 19.55 19.22 19.48 33,072 +0.24(+1.25%)
Jan 29, 2014 19.53 19.53 19.18 19.24 20,080 -0.44(-2.24%)
Jan 28, 2014 19.61 19.92 19.43 19.68 34,089 +0.18(+0.92%)
Jan 27, 2014 20.35 21.25 19.50 19.50 41,721 -0.69(-3.42%)
Jan 24, 2014 20.44 20.45 20.16 20.19 19,272 -0.28(-1.37%)
Jan 23, 2014 21.02 21.13 20.45 20.47 18,847 -0.61(-2.89%)
Jan 22, 2014 21.01 21.18 20.82 21.08 190,852 +0.00(+0.00%)
Jan 21, 2014 21.09 21.10 20.63 21.08 30,887 +0.02(+0.09%)
Jan 17, 2014 21.32 21.06 21.06 21.06 48,800 -0.22(-1.03%)
Jan 16, 2014 21.31 21.47 21.16 21.28 18,791 -0.10(-0.47%)
Jan 15, 2014 21.38 21.52 21.34 21.38 20,144 +0.00(+0.02%)
Jan 14, 2014 21.38 21.55 21.20 21.38 16,797 +0.14(+0.68%)
Jan 13, 2014 21.30 21.51 21.00 21.23 24,431 -0.22(-1.03%)
Jan 10, 2014 21.39 21.46 21.27 21.45 23,185 +0.03(+0.14%)
Jan 09, 2014 21.45 21.54 21.28 21.42 10,107 -0.02(-0.09%)
Jan 08, 2014 21.50 21.54 21.30 21.44 41,019 -0.05(-0.23%)
Jan 07, 2014 21.33 21.55 21.30 21.49 8,705 +0.18(+0.84%)
Jan 06, 2014 21.53 21.80 21.30 21.31 14,717 -0.40(-1.84%)
Jan 03, 2014 21.36 21.89 21.36 21.71 10,203 +0.36(+1.69%)
Jan 02, 2014 21.36 21.84 21.20 21.35 32,879 +0.04(+0.19%)
Dec 31, 2013 21.30 21.31 21.31 21.31 31,200 +0.01(+0.05%)
Dec 30, 2013 21.60 21.70 21.09 21.30 13,166 -0.27(-1.25%)
Dec 27, 2013 21.68 21.77 21.40 21.57 64,724 -0.03(-0.14%)
Dec 26, 2013 21.77 21.77 21.56 21.60 10,802 -0.13(-0.60%)
Dec 24, 2013 21.71 21.75 21.71 21.73 5,050 -0.04(-0.18%)
Dec 23, 2013 21.47 21.95 21.20 21.77 27,402 +0.27(+1.26%)
Dec 20, 2013 21.38 21.62 21.14 21.50 91,175 +0.20(+0.94%)
Dec 19, 2013 21.50 21.50 20.72 21.30 20,409 -0.15(-0.70%)
Dec 18, 2013 21.39 21.56 20.96 21.45 19,578 +0.14(+0.66%)
Dec 17, 2013 21.00 21.50 20.86 21.31 21,032 +0.30(+1.43%)
Dec 16, 2013 21.10 21.18 20.81 21.01 39,851 -0.15(-0.71%)
Dec 13, 2013 20.88 21.38 20.76 21.16 35,307 +0.35(+1.68%)
Dec 12, 2013 20.64 21.11 20.64 20.81 29,935 +0.12(+0.58%)
Dec 11, 2013 20.81 21.07 20.56 20.69 19,522 -0.04(-0.19%)
Dec 10, 2013 21.33 21.39 20.46 20.73 33,790 -0.67(-3.13%)
Dec 09, 2013 21.39 21.45 21.10 21.40 42,094 +0.14(+0.66%)
Dec 06, 2013 22.70 22.70 21.24 21.26 0 -1.24(-5.51%)
Dec 05, 2013 22.49 22.50 22.05 22.50 0 +0.10(+0.45%)
Dec 04, 2013 22.73 22.73 22.29 22.40 0 -0.36(-1.58%)
Dec 03, 2013 22.90 23.03 22.66 22.76 0 +0.06(+0.26%)
Dec 02, 2013 22.62 22.93 22.28 22.70 0 -0.03(-0.13%)
Nov 29, 2013 22.60 23.00 22.37 22.73 0 +0.36(+1.61%)
Nov 27, 2013 21.50 22.58 21.50 22.37 0 +0.82(+3.81%)
Nov 26, 2013 21.53 21.91 21.53 21.55 0 -0.02(-0.09%)
Nov 25, 2013 21.88 22.80 21.55 21.57 80,001 -0.12(-0.55%)
Nov 22, 2013 21.51 21.99 21.03 21.69 0 +0.26(+1.21%)
Nov 21, 2013 21.33 21.54 21.30 21.43 20,952 +0.19(+0.89%)
Nov 20, 2013 21.22 21.31 20.87 21.24 0 -0.04(-0.19%)
Nov 19, 2013 21.49 21.66 21.04 21.28 21,135 -0.27(-1.25%)
Nov 18, 2013 21.05 21.84 21.05 21.55 0 +0.33(+1.56%)
Nov 15, 2013 21.13 21.39 20.93 21.22 0 +0.05(+0.24%)
Nov 14, 2013 21.47 21.48 20.93 21.17 0 -0.30(-1.40%)
Nov 13, 2013 21.41 21.49 21.09 21.47 0 -0.01(-0.05%)
Nov 12, 2013 21.34 21.49 20.46 21.48 0 +0.18(+0.85%)
Nov 11, 2013 21.50 21.65 21.00 21.30 0 -0.07(-0.33%)
Nov 08, 2013 21.05 21.50 21.00 21.37 0 +0.30(+1.42%)
Nov 07, 2013 21.30 21.33 20.39 21.07 37,639 -0.19(-0.89%)
Nov 06, 2013 21.26 21.38 20.94 21.26 29,838 +0.21(+1.00%)
Nov 05, 2013 21.14 21.41 20.89 21.05 0 -0.13(-0.61%)
Nov 04, 2013 21.36 21.58 20.97 21.18 94,256 +0.02(+0.09%)
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.