BEL Fuse Inc Cl B (NQ: BELFB )

60.31 +0.90 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 26.16 26.16 25.45 25.90 38,125 -0.09(-0.34%)
Oct 30, 2007 26.53 26.85 25.64 25.99 56,116 -0.62(-2.32%)
Oct 29, 2007 27.62 27.64 26.10 26.61 64,865 -0.78(-2.85%)
Oct 26, 2007 27.64 27.64 26.10 27.39 29,847 +1.25(+4.80%)
Oct 25, 2007 25.98 27.42 25.80 26.14 33,547 +0.05(+0.19%)
Oct 24, 2007 27.23 27.35 25.89 26.09 26,354 -1.39(-5.07%)
Oct 23, 2007 27.62 27.76 26.46 27.48 40,132 +0.19(+0.69%)
Oct 22, 2007 25.25 27.35 24.91 27.30 62,646 +2.02(+7.99%)
Oct 19, 2007 26.63 26.66 25.28 25.28 58,886 -1.34(-5.05%)
Oct 18, 2007 26.66 26.93 26.09 26.62 32,458 -0.15(-0.58%)
Oct 17, 2007 27.10 27.22 26.42 26.78 46,570 +0.03(+0.12%)
Oct 16, 2007 27.02 27.06 26.74 26.74 29,468 -0.22(-0.82%)
Oct 15, 2007 28.32 28.45 26.91 26.96 49,332 -1.39(-4.91%)
Oct 12, 2007 27.68 28.70 27.32 28.35 17,615 +0.64(+2.32%)
Oct 11, 2007 28.49 28.99 27.71 27.71 76,330 -0.69(-2.44%)
Oct 10, 2007 28.62 28.62 27.91 28.40 80,328 -0.06(-0.20%)
Oct 09, 2007 28.75 28.88 28.27 28.46 41,957 -0.24(-0.85%)
Oct 08, 2007 29.10 29.42 28.53 28.70 45,697 -0.51(-1.76%)
Oct 05, 2007 29.08 29.52 28.27 29.22 43,706 +0.50(+1.73%)
Oct 04, 2007 28.40 29.59 28.34 28.72 20,437 +0.46(+1.64%)
Oct 03, 2007 29.23 29.82 28.26 28.26 21,316 -1.20(-4.09%)
Oct 02, 2007 29.23 29.71 28.94 29.46 26,877 +0.25(+0.86%)
Oct 01, 2007 28.31 29.31 27.83 29.21 34,581 +0.99(+3.52%)
Sep 28, 2007 28.99 29.23 27.83 28.22 45,525 -0.85(-2.94%)
Sep 27, 2007 28.27 29.31 28.03 29.07 34,263 +0.85(+3.03%)
Sep 26, 2007 28.11 28.66 28.11 28.22 20,846 +0.25(+0.90%)
Sep 25, 2007 28.18 29.10 27.89 27.96 24,187 -0.39(-1.38%)
Sep 24, 2007 28.99 29.30 28.17 28.35 38,096 -0.73(-2.52%)
Sep 21, 2007 29.14 29.31 28.47 29.09 100,622 +0.23(+0.79%)
Sep 20, 2007 28.93 29.47 28.52 28.86 45,075 -0.15(-0.53%)
Sep 19, 2007 28.62 29.80 28.62 29.01 60,066 +0.57(+2.00%)
Sep 18, 2007 26.12 28.49 25.74 28.44 67,842 +2.33(+8.92%)
Sep 17, 2007 26.62 26.63 25.98 26.12 43,970 -0.53(-1.99%)
Sep 14, 2007 25.83 26.66 25.83 26.65 46,235 +0.55(+2.12%)
Sep 13, 2007 26.03 26.80 25.36 26.09 45,635 +0.14(+0.53%)
Sep 12, 2007 25.91 26.13 25.46 25.95 47,757 -0.10(-0.37%)
Sep 11, 2007 24.94 26.05 24.88 26.05 42,603 +1.36(+5.51%)
Sep 10, 2007 24.95 25.13 24.59 24.69 28,889 -0.15(-0.59%)
Sep 07, 2007 25.24 25.28 24.28 24.84 45,237 -0.86(-3.36%)
Sep 06, 2007 24.78 25.92 24.78 25.70 29,583 +0.95(+3.85%)
Sep 05, 2007 25.16 25.46 24.59 24.75 49,393 -0.55(-2.16%)
Sep 04, 2007 25.59 25.80 24.98 25.29 32,055 -0.35(-1.37%)
Aug 31, 2007 26.05 26.05 25.26 25.64 19,947 -0.04(-0.16%)
Aug 30, 2007 25.61 26.47 25.61 25.68 28,787 -0.27(-1.04%)
Aug 29, 2007 25.33 26.15 25.04 25.95 23,224 +0.72(+2.84%)
Aug 28, 2007 26.00 26.33 25.24 25.24 33,697 -1.15(-4.35%)
Aug 27, 2007 26.95 26.95 26.10 26.38 27,359 -0.60(-2.23%)
Aug 24, 2007 26.30 27.13 26.10 26.99 24,393 +0.42(+1.56%)
Aug 23, 2007 27.00 27.04 26.17 26.57 31,437 -0.28(-1.03%)
Aug 22, 2007 27.30 27.30 26.30 26.85 40,330 -0.14(-0.51%)
Aug 21, 2007 27.30 27.30 26.39 26.99 21,610 -0.42(-1.54%)
Aug 20, 2007 27.05 27.45 25.95 27.41 31,056 +0.42(+1.57%)
Aug 17, 2007 27.89 29.14 26.76 26.99 108,549 -0.09(-0.33%)
Aug 16, 2007 25.06 27.08 24.60 27.08 73,851 +2.04(+8.16%)
Aug 15, 2007 25.12 26.13 24.87 25.03 41,270 -0.02(-0.07%)
Aug 14, 2007 26.33 26.47 24.99 25.05 46,350 -1.28(-4.85%)
Aug 13, 2007 30.06 30.10 26.17 26.33 95,655 -3.46(-11.62%)
Aug 10, 2007 27.43 30.15 27.32 29.79 159,289 +1.28(+4.48%)
Aug 09, 2007 25.33 28.62 25.33 28.51 95,087 +2.87(+11.17%)
Aug 08, 2007 24.33 26.12 23.73 25.64 104,740 +1.58(+6.56%)
Aug 07, 2007 24.25 24.53 23.69 24.06 38,768 -0.28(-1.17%)
Aug 06, 2007 24.18 24.53 23.45 24.35 61,426 +0.29(+1.22%)
Aug 03, 2007 24.02 25.27 23.94 24.06 50,131 -1.21(-4.80%)
Aug 02, 2007 25.14 25.88 24.70 25.27 49,602 +0.03(+0.13%)
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.