BEL Fuse Inc Cl B (NQ: BELFB )

59.94 +0.53 (+0.89%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 18.35 18.47 17.70 18.47 28,221 -0.16(-0.84%)
Nov 29, 2010 18.04 18.75 17.69 18.63 20,991 +0.40(+2.21%)
Nov 26, 2010 18.20 18.41 18.13 18.22 3,810 -0.15(-0.81%)
Nov 24, 2010 18.01 18.37 18.37 18.37 31,487 +0.56(+3.14%)
Nov 23, 2010 18.20 18.25 17.51 17.81 25,462 -0.63(-3.39%)
Nov 22, 2010 18.41 18.66 18.00 18.44 13,591 +0.03(+0.18%)
Nov 19, 2010 18.72 18.72 18.11 18.41 24,735 -0.31(-1.67%)
Nov 18, 2010 18.42 18.90 18.42 18.72 31,739 +0.57(+3.13%)
Nov 17, 2010 18.49 18.86 17.94 18.15 38,346 -0.30(-1.65%)
Nov 16, 2010 18.82 18.92 18.21 18.45 32,333 -0.53(-2.77%)
Nov 15, 2010 19.66 19.66 18.74 18.98 35,769 -0.32(-1.66%)
Nov 12, 2010 19.33 19.90 19.22 19.30 17,184 -0.30(-1.51%)
Nov 11, 2010 19.79 19.79 19.50 19.60 23,634 -0.52(-2.58%)
Nov 10, 2010 19.24 20.13 19.22 20.12 44,786 +0.34(+1.71%)
Nov 09, 2010 19.96 20.06 19.65 19.78 22,669 -0.67(-3.30%)
Nov 08, 2010 20.20 20.83 19.75 20.45 40,806 +0.15(+0.73%)
Nov 05, 2010 19.94 20.85 19.47 20.31 44,982 +0.29(+1.44%)
Nov 04, 2010 19.11 20.02 19.11 20.02 39,737 +1.15(+6.11%)
Nov 03, 2010 18.97 19.13 18.73 18.87 24,471 -0.09(-0.48%)
Nov 02, 2010 18.57 18.96 18.16 18.96 46,567 +0.63(+3.46%)
Nov 01, 2010 18.68 18.87 18.08 18.32 19,313 -0.44(-2.37%)
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%)
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.