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 (%)
Oct 29, 2010 18.38 18.77 18.27 18.77 21,473 +0.33(+1.78%)
Oct 28, 2010 18.31 18.82 18.06 18.44 42,852 +0.96(+5.51%)
Oct 27, 2010 18.13 18.37 17.40 17.48 16,433 -0.13(-0.75%)
Oct 25, 2010 17.57 17.73 17.45 17.61 8,185 +0.16(+0.90%)
Oct 22, 2010 17.34 17.50 16.87 17.45 14,803 +0.19(+1.10%)
Oct 21, 2010 17.76 17.94 16.90 17.26 18,974 -0.33(-1.87%)
Oct 20, 2010 17.51 18.04 17.41 17.59 20,653 +0.26(+1.47%)
Oct 19, 2010 17.45 17.90 17.29 17.34 44,017 -0.50(-2.81%)
Oct 18, 2010 17.67 18.04 17.67 17.84 29,418 +0.17(+0.98%)
Oct 15, 2010 18.55 18.78 17.58 17.67 56,086 -0.42(-2.32%)
Oct 14, 2010 17.67 18.12 17.67 18.08 20,000 +0.33(+1.85%)
Oct 13, 2010 17.50 17.82 17.15 17.76 27,032 +0.38(+2.18%)
Oct 12, 2010 17.11 17.57 17.00 17.38 40,271 +0.15(+0.86%)
Oct 11, 2010 17.22 17.52 17.13 17.23 9,190 -0.04(-0.24%)
Oct 08, 2010 17.02 17.32 16.69 17.27 41,376 -0.04(-0.24%)
Oct 07, 2010 18.37 18.37 16.85 17.31 54,805 -0.84(-4.65%)
Oct 06, 2010 18.24 18.57 17.56 18.16 62,428 -0.19(-1.03%)
Oct 05, 2010 16.86 18.47 16.86 18.34 42,824 +1.71(+10.31%)
Oct 04, 2010 17.02 17.07 16.49 16.63 24,128 -0.56(-3.24%)
Oct 01, 2010 17.19 17.20 16.72 17.19 43,765 +0.11(+0.67%)
Sep 30, 2010 17.07 17.18 16.61 17.07 29,199 +0.15(+0.87%)
Sep 29, 2010 16.95 17.20 16.69 16.93 35,155 -0.15(-0.86%)
Sep 28, 2010 17.34 17.34 16.29 17.07 44,975 -0.27(-1.56%)
Sep 27, 2010 17.30 17.57 16.79 17.34 32,821 +0.10(+0.57%)
Sep 24, 2010 16.87 17.38 16.87 17.25 31,802 +0.71(+4.26%)
Sep 23, 2010 17.02 17.89 16.48 16.54 30,717 -0.69(-4.00%)
Sep 22, 2010 17.42 17.42 16.94 17.23 21,153 -0.33(-1.87%)
Sep 21, 2010 17.89 17.89 17.14 17.56 14,519 -0.44(-2.46%)
Sep 20, 2010 16.33 18.02 15.90 18.00 40,039 +1.67(+10.25%)
Sep 17, 2010 16.20 16.77 15.81 16.33 61,551 -0.28(-1.68%)
Sep 15, 2010 16.52 16.62 16.25 16.61 12,630 +0.21(+1.30%)
Sep 14, 2010 16.34 16.49 15.83 16.39 25,776 +0.03(+0.20%)
Sep 13, 2010 15.15 16.40 15.15 16.36 35,049 +0.66(+4.23%)
Sep 10, 2010 15.39 15.76 14.96 15.70 20,442 +0.34(+2.19%)
Sep 09, 2010 15.47 15.47 15.02 15.36 8,305 +0.15(+0.97%)
Sep 08, 2010 15.43 15.58 15.11 15.21 13,100 -0.24(-1.54%)
Sep 07, 2010 16.09 16.09 15.39 15.45 24,248 -0.67(-4.17%)
Sep 03, 2010 15.89 16.15 15.64 16.12 16,748 +0.49(+3.15%)
Sep 02, 2010 15.79 15.82 15.29 15.63 22,077 -0.09(-0.57%)
Sep 01, 2010 15.53 15.74 14.97 15.72 26,796 +0.52(+3.45%)
Aug 31, 2010 15.00 15.31 14.68 15.20 72,981 +0.21(+1.42%)
Aug 30, 2010 15.22 15.29 14.76 14.98 47,407 -0.33(-2.14%)
Aug 27, 2010 14.69 15.35 14.18 15.31 30,172 +0.88(+6.08%)
Aug 26, 2010 15.04 15.04 14.41 14.43 12,601 -0.57(-3.82%)
Aug 25, 2010 14.45 15.05 14.17 15.01 66,774 +0.47(+3.21%)
Aug 24, 2010 14.29 14.94 14.29 14.54 22,036 -0.06(-0.39%)
Aug 23, 2010 14.84 15.30 14.60 14.60 38,498 -0.16(-1.11%)
Aug 20, 2010 15.40 15.61 14.57 14.76 39,205 -0.77(-4.96%)
Aug 19, 2010 16.41 16.41 15.43 15.53 44,386 -0.99(-6.00%)
Aug 18, 2010 16.79 17.15 16.46 16.52 36,103 -0.42(-2.47%)
Aug 17, 2010 16.86 17.48 16.52 16.94 59,173 +0.26(+1.57%)
Aug 16, 2010 16.42 17.11 16.36 16.68 21,988 +0.14(+0.84%)
Aug 13, 2010 17.65 17.71 16.47 16.54 38,128 -1.15(-6.49%)
Aug 12, 2010 17.70 18.29 17.49 17.69 118,787 -0.31(-1.73%)
Aug 11, 2010 18.58 18.88 17.84 18.00 123,550 -1.01(-5.31%)
Aug 10, 2010 19.42 19.56 18.83 19.01 34,205 -0.65(-3.30%)
Aug 09, 2010 19.34 19.71 19.23 19.66 46,197 +0.43(+2.22%)
Aug 06, 2010 18.50 19.24 18.21 19.23 31,053 +0.47(+2.49%)
Aug 05, 2010 18.71 18.94 18.46 18.76 40,559 -0.20(-1.04%)
Aug 04, 2010 18.64 18.99 18.19 18.96 34,248 +0.48(+2.57%)
Aug 03, 2010 18.13 19.10 18.13 18.48 66,118 -0.22(-1.18%)
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.