BEL Fuse Inc Cl B (NQ: BELFB )

69.47 +0.54 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 26.19 26.65 26.17 26.63 63,123 +0.44(+1.67%)
Oct 28, 2004 25.98 26.19 25.82 26.19 17,891 +0.12(+0.46%)
Oct 27, 2004 26.19 26.39 25.64 26.07 56,193 +0.45(+1.77%)
Oct 26, 2004 26.18 26.18 25.07 25.62 26,081 -0.41(-1.59%)
Oct 25, 2004 24.61 26.03 24.60 26.03 39,940 +0.71(+2.79%)
Oct 22, 2004 24.99 25.79 24.99 25.33 47,752 +0.01(+0.03%)
Oct 21, 2004 24.48 25.32 24.24 25.32 36,034 +0.90(+3.71%)
Oct 20, 2004 24.09 24.98 24.09 24.41 43,342 +0.34(+1.42%)
Oct 19, 2004 24.66 24.68 24.07 24.07 17,639 -0.21(-0.88%)
Oct 18, 2004 24.61 24.76 24.18 24.29 85,928 -0.24(-0.97%)
Oct 15, 2004 24.78 25.03 24.52 24.52 39,184 -0.16(-0.64%)
Oct 14, 2004 25.35 25.39 24.60 24.68 33,892 -0.17(-0.67%)
Oct 13, 2004 25.04 25.42 24.85 24.85 54,304 -0.18(-0.73%)
Oct 12, 2004 25.47 25.48 25.03 25.03 65,139 -0.30(-1.19%)
Oct 11, 2004 25.40 25.95 25.31 25.33 50,902 -0.10(-0.37%)
Oct 08, 2004 26.11 26.11 25.43 25.43 85,928 -0.14(-0.56%)
Oct 07, 2004 26.46 26.46 25.57 25.57 51,154 -0.70(-2.66%)
Oct 06, 2004 26.27 26.44 26.18 26.27 47,626 +0.00(+0.00%)
Oct 05, 2004 26.46 26.46 26.18 26.27 99,410 +0.06(+0.24%)
Oct 04, 2004 25.68 26.41 25.67 26.21 53,926 +0.23(+0.89%)
Oct 01, 2004 26.27 26.47 25.52 25.98 79,881 -0.28(-1.06%)
Sep 30, 2004 26.31 26.44 25.55 26.25 54,178 +0.06(+0.24%)
Sep 29, 2004 25.64 26.40 25.49 26.19 47,878 +0.27(+1.04%)
Sep 28, 2004 25.95 26.18 25.71 25.92 39,940 -0.11(-0.43%)
Sep 27, 2004 26.56 26.93 26.03 26.03 24,443 -0.98(-3.61%)
Sep 24, 2004 26.99 27.72 26.43 27.01 16,883 +0.10(+0.35%)
Sep 23, 2004 27.32 27.73 26.87 26.91 35,278 +0.02(+0.09%)
Sep 22, 2004 27.64 27.93 26.89 26.89 50,398 -0.94(-3.37%)
Sep 21, 2004 27.78 28.85 27.54 27.83 41,704 +0.44(+1.62%)
Sep 20, 2004 27.62 27.75 27.38 27.38 22,679 -0.47(-1.68%)
Sep 17, 2004 28.80 29.79 27.43 27.85 47,752 -0.56(-1.96%)
Sep 16, 2004 28.60 28.60 28.06 28.41 21,671 +0.61(+2.20%)
Sep 15, 2004 27.63 27.79 27.50 27.79 101,930 +0.17(+0.60%)
Sep 14, 2004 28.52 28.52 27.60 27.63 55,689 -0.79(-2.79%)
Sep 13, 2004 28.79 29.32 28.16 28.42 87,188 -0.62(-2.13%)
Sep 10, 2004 29.43 29.45 28.81 29.04 74,967 -0.79(-2.63%)
Sep 09, 2004 29.72 29.95 29.38 29.83 35,530 +0.29(+0.97%)
Sep 08, 2004 29.37 29.96 29.37 29.54 49,264 -0.21(-0.69%)
Sep 07, 2004 29.43 29.95 29.37 29.75 20,537 +0.40(+1.35%)
Sep 03, 2004 30.02 30.02 28.94 29.35 27,593 -0.57(-1.91%)
Sep 02, 2004 30.03 30.03 29.25 29.92 24,569 -0.10(-0.32%)
Sep 01, 2004 29.49 30.68 29.41 30.02 46,744 -0.04(-0.13%)
Aug 31, 2004 29.22 30.06 29.22 30.06 41,830 +0.57(+1.94%)
Aug 30, 2004 29.85 30.12 29.25 29.49 32,884 -0.58(-1.93%)
Aug 27, 2004 29.60 30.08 29.49 30.06 28,096 +0.14(+0.48%)
Aug 26, 2004 30.36 30.36 29.73 29.92 15,623 -0.20(-0.66%)
Aug 25, 2004 30.58 30.58 29.60 30.12 26,081 +0.17(+0.56%)
Aug 24, 2004 30.58 30.58 29.77 29.95 8,315 +0.55(+1.86%)
Aug 23, 2004 29.46 30.37 29.41 29.41 17,891 -0.74(-2.45%)
Aug 20, 2004 30.29 30.32 29.62 30.14 18,959 +0.13(+0.42%)
Aug 19, 2004 29.66 30.35 29.66 30.02 29,230 +0.06(+0.19%)
Aug 18, 2004 29.91 30.13 29.75 29.96 18,395 +0.06(+0.19%)
Aug 17, 2004 29.61 29.96 28.74 29.91 24,821 +0.42(+1.43%)
Aug 16, 2004 28.41 29.49 28.41 29.49 14,993 +0.52(+1.78%)
Aug 13, 2004 28.52 29.37 28.52 28.97 6,047 +0.24(+0.83%)
Aug 12, 2004 29.09 30.16 28.73 28.73 15,245 -1.10(-3.67%)
Aug 11, 2004 29.20 30.07 29.10 29.83 25,577 +0.39(+1.32%)
Aug 10, 2004 28.09 29.64 28.09 29.44 16,505 +1.00(+3.52%)
Aug 09, 2004 27.91 28.62 27.91 28.44 19,907 +0.32(+1.13%)
Aug 06, 2004 29.57 29.90 28.12 28.12 25,829 -1.98(-6.59%)
Aug 05, 2004 29.96 31.07 29.76 30.10 64,005 -0.06(-0.21%)
Aug 04, 2004 28.27 30.39 27.94 30.17 80,133 +1.09(+3.74%)
Aug 03, 2004 29.08 29.88 28.88 29.08 33,388 -0.42(-1.43%)
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.