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 (%)
Dec 31, 2002 17.10 17.30 16.34 16.34 26,286 -0.75(-4.38%)
Dec 30, 2002 16.39 17.11 16.39 17.09 37,096 +0.71(+4.32%)
Dec 27, 2002 15.51 16.57 15.51 16.38 32,182 +0.55(+3.44%)
Dec 26, 2002 15.58 15.85 15.52 15.83 5,527 +0.37(+2.37%)
Dec 24, 2002 15.10 15.62 15.06 15.47 11,178 +0.04(+0.26%)
Dec 23, 2002 15.10 15.43 15.06 15.43 14,863 +0.20(+1.34%)
Dec 20, 2002 15.10 15.45 14.65 15.22 32,305 +0.29(+1.91%)
Dec 19, 2002 15.11 15.11 14.75 14.94 16,459 +0.07(+0.49%)
Dec 18, 2002 14.86 14.90 14.75 14.87 31,814 -0.02(-0.16%)
Dec 17, 2002 14.85 15.14 14.85 14.89 28,497 -0.01(-0.05%)
Dec 16, 2002 14.91 15.03 14.78 14.90 20,636 -0.07(-0.49%)
Dec 13, 2002 14.86 15.13 14.86 14.97 9,089 +0.13(+0.88%)
Dec 12, 2002 14.86 15.35 14.84 14.84 8,107 -0.06(-0.38%)
Dec 11, 2002 15.04 15.33 14.78 14.90 46,186 -0.39(-2.56%)
Dec 10, 2002 14.73 15.29 14.73 15.29 11,792 +0.56(+3.81%)
Dec 09, 2002 14.86 15.35 14.71 14.73 9,212 -0.49(-3.21%)
Dec 06, 2002 14.94 15.44 14.86 15.22 5,404 -0.17(-1.11%)
Dec 05, 2002 15.12 15.41 15.12 15.39 4,053 +0.16(+1.07%)
Dec 04, 2002 15.38 15.38 14.98 15.22 7,984 -0.16(-1.06%)
Dec 03, 2002 14.91 15.63 14.91 15.39 9,089 +0.32(+2.11%)
Dec 02, 2002 15.64 15.64 15.07 15.07 6,878 -0.15(-1.02%)
Nov 29, 2002 15.63 15.63 15.10 15.22 14,494 -0.59(-3.71%)
Nov 27, 2002 15.50 15.81 15.30 15.81 82,054 +0.30(+1.94%)
Nov 26, 2002 15.55 15.55 15.35 15.51 9,212 +0.04(+0.26%)
Nov 25, 2002 15.39 15.89 15.30 15.47 34,885 -0.15(-0.99%)
Nov 22, 2002 14.76 15.63 14.76 15.62 4,544 +0.72(+4.86%)
Nov 21, 2002 14.66 15.02 14.66 14.90 35,253 +0.04(+0.27%)
Nov 20, 2002 14.53 14.95 14.53 14.86 44,835 -0.17(-1.14%)
Nov 19, 2002 14.84 15.04 14.60 15.03 6,755 +0.11(+0.76%)
Nov 18, 2002 15.14 15.55 14.89 14.91 21,619 -0.19(-1.24%)
Nov 15, 2002 16.19 16.19 15.06 15.10 7,738 -0.73(-4.63%)
Nov 14, 2002 15.96 16.41 15.63 15.83 15,600 +0.12(+0.78%)
Nov 13, 2002 15.07 15.79 15.07 15.71 9,212 +0.61(+4.04%)
Nov 12, 2002 15.23 15.67 15.10 15.10 6,387 -0.10(-0.64%)
Nov 11, 2002 15.35 15.67 15.14 15.20 5,159 -0.15(-0.95%)
Nov 08, 2002 15.60 15.83 15.35 15.35 5,281 -0.25(-1.62%)
Nov 07, 2002 15.92 16.18 15.60 15.60 13,880 -0.50(-3.09%)
Nov 06, 2002 15.80 16.39 15.80 16.09 17,811 -0.33(-2.03%)
Nov 05, 2002 16.25 16.64 15.76 16.43 14,371 +0.10(+0.60%)
Nov 04, 2002 16.60 16.61 15.87 16.33 30,094 -0.40(-2.38%)
Nov 01, 2002 15.39 16.73 15.39 16.73 13,880 +1.27(+8.22%)
Oct 31, 2002 15.79 15.92 14.57 15.46 19,530 -0.42(-2.62%)
Oct 30, 2002 14.66 15.92 14.65 15.87 18,425 +1.59(+11.11%)
Oct 29, 2002 14.31 14.73 14.29 14.29 5,159 +0.03(+0.23%)
Oct 28, 2002 15.10 15.10 14.21 14.25 29,480 -0.40(-2.72%)
Oct 25, 2002 14.77 14.78 14.45 14.65 4,372,953 -0.11(-0.72%)
Oct 24, 2002 15.13 15.13 14.59 14.76 10,563 -0.37(-2.47%)
Oct 23, 2002 14.83 15.13 14.66 15.13 7,247 +0.45(+3.04%)
Oct 22, 2002 14.69 14.94 14.56 14.69 11,582 +0.07(+0.46%)
Oct 21, 2002 14.65 14.68 14.35 14.62 2,211 +0.17(+1.17%)
Oct 18, 2002 14.75 14.82 14.45 14.45 8,598 +0.57(+4.11%)
Oct 17, 2002 13.88 14.34 13.88 13.88 6,018 -0.15(-1.10%)
Oct 16, 2002 15.26 15.26 13.76 14.04 16,705 -1.22(-8.00%)
Oct 15, 2002 13.88 15.26 13.88 15.26 36,727 +1.44(+10.43%)
Oct 14, 2002 13.90 14.17 13.81 13.82 27,883 -0.04(-0.29%)
Oct 11, 2002 14.46 14.93 13.86 13.86 24,812 -0.85(-5.76%)
Oct 10, 2002 15.44 15.66 14.41 14.70 39,675 -0.90(-5.79%)
Oct 09, 2002 16.27 16.36 15.61 15.61 18,179 -0.68(-4.15%)
Oct 08, 2002 16.49 16.53 16.28 16.28 16,705 -0.09(-0.55%)
Oct 07, 2002 17.17 17.17 16.36 16.37 7,615 -0.83(-4.83%)
Oct 04, 2002 17.46 17.85 17.20 17.20 14,248 -0.26(-1.49%)
Oct 03, 2002 17.34 18.14 16.81 17.46 29,357 +0.02(+0.09%)
Oct 02, 2002 17.79 18.15 17.03 17.45 11,423 -0.21(-1.20%)
Oct 01, 2002 17.11 17.66 17.03 17.66 19,039 +0.20(+1.12%)
Sep 30, 2002 17.10 17.49 16.81 17.46 14,248 -0.04(-0.23%)
Sep 27, 2002 19.05 19.05 17.50 17.50 12,406 -1.22(-6.52%)
Sep 26, 2002 17.50 18.93 17.06 18.72 19,776 +1.46(+8.44%)
Sep 25, 2002 16.20 17.30 16.19 17.27 13,880 +0.99(+6.05%)
Sep 24, 2002 16.09 16.32 15.94 16.28 25,549 +0.08(+0.50%)
Sep 23, 2002 15.83 16.40 15.83 16.20 21,250 -0.12(-0.75%)
Sep 20, 2002 17.01 17.01 16.05 16.32 49,180 +0.15(+0.91%)
Sep 19, 2002 16.80 17.03 16.18 16.18 8,721 -0.60(-3.59%)
Sep 18, 2002 17.10 17.12 16.77 16.78 11,300 -0.15(-0.87%)
Sep 17, 2002 17.50 17.50 16.74 16.93 20,390 -0.74(-4.19%)
Sep 16, 2002 17.91 17.91 17.56 17.67 5,159 -0.40(-2.21%)
Sep 13, 2002 17.89 18.22 17.50 18.06 6,018 +0.11(+0.64%)
Sep 12, 2002 18.29 18.43 17.95 17.95 5,527 -0.42(-2.26%)
Sep 11, 2002 18.27 18.51 18.16 18.37 3,807 +0.10(+0.53%)
Sep 10, 2002 17.75 18.43 17.75 18.27 14,460 +0.52(+2.94%)
Sep 09, 2002 17.67 18.06 17.58 17.75 11,189 -0.37(-2.02%)
Sep 06, 2002 17.88 18.15 17.83 18.11 26,409 +0.72(+4.12%)
Sep 05, 2002 18.06 18.32 17.52 17.40 13,389 -0.75(-4.13%)
Sep 04, 2002 17.75 18.15 17.42 18.15 4,053 +0.81(+4.70%)
Sep 03, 2002 19.19 19.19 17.32 17.33 19,776 -1.89(-9.83%)
Aug 30, 2002 19.59 20.01 19.22 19.22 9,458 -0.72(-3.63%)
Aug 29, 2002 19.62 19.95 19.54 19.95 11,669 +0.20(+1.03%)
Aug 28, 2002 20.54 20.68 19.74 19.74 10,318 -0.94(-4.57%)
Aug 27, 2002 20.35 20.84 20.15 20.69 18,302 +0.31(+1.52%)
Aug 26, 2002 20.09 20.38 19.91 20.38 18,302 +0.35(+1.75%)
Aug 23, 2002 19.86 20.18 19.80 20.03 14,740 +0.28(+1.44%)
Aug 22, 2002 19.77 19.91 19.38 19.74 8,352 -0.03(-0.16%)
Aug 21, 2002 19.51 19.77 19.38 19.77 10,072 +0.48(+2.49%)
Aug 20, 2002 19.54 19.74 19.13 19.29 7,247 +0.42(+2.20%)
Aug 16, 2002 17.64 18.88 17.64 18.88 31,323 +1.38(+7.86%)
Aug 15, 2002 17.52 18.20 17.50 17.50 5,527 -0.37(-2.05%)
Aug 14, 2002 16.98 17.87 16.97 17.87 12,652 +0.81(+4.77%)
Aug 13, 2002 17.32 17.83 17.06 17.06 12,529 -0.49(-2.78%)
Aug 12, 2002 17.50 17.91 17.32 17.54 8,967 +0.20(+1.13%)
Aug 07, 2002 16.63 17.91 16.63 17.35 12,160 +0.23(+1.33%)
Aug 06, 2002 16.18 17.26 16.08 17.12 29,234 +0.83(+5.10%)
Aug 05, 2002 16.78 16.78 16.28 16.29 9,704 -0.48(-2.86%)
Aug 02, 2002 17.55 17.87 16.77 16.77 16,828 -1.10(-6.15%)
Aug 01, 2002 17.75 17.91 17.58 17.87 8,967 -0.65(-3.52%)
Jul 31, 2002 19.07 19.13 18.52 18.52 17,074 -0.21(-1.13%)
Jul 30, 2002 18.59 19.01 18.32 18.73 11,994 -0.11(-0.60%)
Jul 29, 2002 18.20 18.85 18.20 18.85 19,776 +0.94(+5.23%)
Jul 26, 2002 16.19 17.91 16.19 17.91 38,201 +2.02(+12.71%)
Jul 25, 2002 15.48 15.95 15.47 15.89 30,463 +0.07(+0.41%)
Jul 24, 2002 16.28 16.28 14.69 15.83 56,627 -0.29(-1.82%)
Jul 23, 2002 17.12 17.30 16.12 16.12 27,760 -1.20(-6.91%)
Jul 22, 2002 17.71 17.71 17.08 17.32 18,179 -0.59(-3.32%)
Jul 19, 2002 17.50 18.33 16.93 17.91 64,243 -0.97(-5.13%)
Jul 17, 2002 18.73 19.29 18.64 18.88 12,406 -0.87(-4.41%)
Jul 12, 2002 19.86 20.25 19.64 19.75 25,181 -0.08(-0.41%)
Jul 11, 2002 20.51 20.51 19.61 19.83 31,691 -0.83(-4.01%)
Jul 10, 2002 21.25 21.25 20.52 20.66 11,055 -0.83(-3.86%)
Jul 09, 2002 21.49 21.49 21.00 21.49 10,318 +0.04(+0.19%)
Jul 08, 2002 21.81 21.81 21.45 21.45 21,004 -0.36(-1.64%)
Jul 05, 2002 21.65 21.82 21.27 21.81 11,546 +0.20(+0.90%)
Jul 04, 2002 21.21 21.72 21.17 21.61 14,371 +0.00(+0.00%)
Jul 03, 2002 21.21 21.72 21.17 21.61 14,371 +0.41(+1.92%)
Jul 02, 2002 21.17 21.94 21.17 21.21 30,463 -0.77(-3.52%)
Jul 01, 2002 21.69 21.98 21.28 21.98 36,605 -0.04(-0.18%)
Jun 28, 2002 21.25 22.02 21.21 22.02 144,086 +0.08(+0.37%)
Jun 27, 2002 21.65 21.94 21.17 21.94 25,549 +0.92(+4.38%)
Jun 26, 2002 20.35 21.57 20.35 21.02 40,658 -0.23(-1.07%)
Jun 25, 2002 20.92 21.30 20.07 21.25 22,356 +1.03(+5.11%)
Jun 21, 2002 21.00 21.13 20.47 20.21 89,178 -0.14(-0.68%)
Jun 20, 2002 21.00 21.00 20.35 20.35 20,513 +0.00(+0.00%)
Jun 19, 2002 21.45 21.79 20.35 20.35 31,077 -1.18(-5.48%)
Jun 18, 2002 21.22 21.70 21.08 21.53 14,985 +0.25(+1.19%)
Jun 17, 2002 20.36 21.28 20.36 21.28 26,409 +0.57(+2.75%)
Jun 14, 2002 20.64 20.80 20.29 20.71 48,028 -0.05(-0.24%)
Jun 12, 2002 20.81 21.14 20.35 20.76 34,516 +0.03(+0.16%)
Jun 11, 2002 21.04 21.07 20.57 20.73 16,337 -0.38(-1.81%)
Jun 10, 2002 21.37 21.73 20.60 21.11 22,970 -0.32(-1.48%)
Jun 07, 2002 20.27 21.52 19.86 21.43 27,638 +1.04(+5.11%)
Jun 06, 2002 21.16 21.16 20.35 20.38 23,215 -0.81(-3.84%)
Jun 05, 2002 20.96 21.37 20.68 21.20 25,427 -0.62(-2.84%)
May 31, 2002 21.61 21.96 21.60 21.82 39,675 +0.40(+1.86%)
May 28, 2002 21.24 21.48 20.95 21.42 13,880 +0.17(+0.80%)
May 27, 2002 21.78 21.90 21.23 21.25 13,634 +0.00(+0.00%)
May 24, 2002 21.78 21.90 21.23 21.25 13,020 -0.65(-2.97%)
May 23, 2002 21.52 21.90 21.18 21.90 31,445 +0.33(+1.51%)
May 22, 2002 21.71 21.71 21.24 21.57 15,600 +0.30(+1.40%)
May 21, 2002 21.13 21.85 21.13 21.28 22,478 -0.40(-1.86%)
May 20, 2002 21.24 21.86 21.24 21.68 10,932 -0.21(-0.97%)
May 17, 2002 21.67 21.91 21.21 21.89 20,145 +0.59(+2.79%)
May 16, 2002 21.49 21.57 21.13 21.30 15,845 -0.28(-1.28%)
May 15, 2002 21.35 21.65 21.16 21.57 34,885 +0.11(+0.49%)
May 14, 2002 20.79 21.70 20.19 21.47 35,376 +1.39(+6.93%)
May 13, 2002 20.34 21.25 19.82 20.08 22,970 +0.25(+1.27%)
May 10, 2002 20.52 20.53 19.82 19.82 24,935 -0.77(-3.75%)
May 09, 2002 20.92 20.99 20.58 20.60 13,634 -0.75(-3.51%)
May 08, 2002 20.60 21.57 20.60 21.35 14,617 +0.73(+3.55%)
May 07, 2002 21.04 21.17 20.56 20.61 21,496 -0.49(-2.31%)
May 06, 2002 21.37 21.79 21.10 21.10 17,565 -0.34(-1.59%)
May 03, 2002 20.70 21.86 20.70 21.44 16,705 +0.42(+1.97%)
May 02, 2002 20.67 21.57 20.56 21.03 23,707 -0.53(-2.45%)
May 01, 2002 21.20 21.78 20.78 21.56 28,497 -0.29(-1.34%)
Apr 30, 2002 20.16 21.97 19.97 21.85 33,411 +1.86(+9.33%)
Apr 29, 2002 19.23 20.14 18.98 19.99 13,757 +0.68(+3.50%)
Apr 26, 2002 19.85 19.96 19.31 19.31 17,197 -0.53(-2.66%)
Apr 25, 2002 20.38 20.42 19.73 19.84 19,530 -0.58(-2.83%)
Apr 24, 2002 20.84 21.09 20.29 20.42 10,563 -0.67(-3.17%)
Apr 23, 2002 20.73 21.09 20.56 21.09 19,776 -0.07(-0.35%)
Apr 22, 2002 21.17 21.29 20.66 21.16 17,319 -0.37(-1.74%)
Apr 19, 2002 21.50 21.74 21.29 21.53 4,422 -0.21(-0.97%)
Apr 18, 2002 21.74 21.82 21.57 21.74 7,738 -0.16(-0.71%)
Apr 17, 2002 21.90 21.96 21.70 21.90 12,897 -0.08(-0.37%)
Apr 16, 2002 21.41 21.98 21.38 21.98 22,601 +0.20(+0.90%)
Apr 15, 2002 21.95 21.95 21.45 21.79 14,740 -0.85(-3.74%)
Apr 12, 2002 20.41 22.63 20.41 22.63 29,603 +2.13(+10.40%)
Apr 11, 2002 21.48 22.12 20.47 20.50 14,003 -1.38(-6.32%)
Apr 10, 2002 20.95 22.14 20.67 21.88 26,164 +0.98(+4.67%)
Apr 09, 2002 20.80 20.95 20.36 20.91 11,546 +0.15(+0.71%)
Apr 08, 2002 20.28 20.76 20.27 20.76 6,141 +0.47(+2.31%)
Apr 05, 2002 20.35 20.62 20.02 20.29 12,652 -0.06(-0.30%)
Apr 04, 2002 19.90 20.35 19.90 20.35 7,615 +0.43(+2.17%)
Apr 03, 2002 19.95 20.35 19.90 19.92 30,708 -0.02(-0.12%)
Apr 02, 2002 20.23 20.43 19.87 19.95 22,356 -0.33(-1.61%)
Apr 01, 2002 20.45 20.46 19.86 20.27 19,408 +0.36(+1.80%)
Mar 29, 2002 21.13 21.13 19.83 19.91 26,778 +0.00(+0.00%)
Mar 28, 2002 21.13 21.13 19.83 19.91 26,164 -1.03(-4.94%)
Mar 27, 2002 20.35 20.98 20.35 20.95 14,617 -0.12(-0.58%)
Mar 26, 2002 19.55 21.07 19.55 21.07 11,423 +1.42(+7.25%)
Mar 25, 2002 20.52 20.52 19.54 19.64 10,563 -0.50(-2.51%)
Mar 22, 2002 19.55 20.52 19.55 20.15 53,433 +0.24(+1.23%)
Mar 21, 2002 19.82 20.39 19.46 19.90 20,759 +0.52(+2.69%)
Mar 20, 2002 19.82 19.82 19.38 19.38 6,387 -0.34(-1.73%)
Mar 19, 2002 19.69 19.74 19.37 19.73 9,335 +0.01(+0.04%)
Mar 18, 2002 19.56 19.72 19.09 19.72 11,178 +0.67(+3.50%)
Mar 15, 2002 19.55 20.35 18.72 19.05 28,866 -1.34(-6.59%)
Mar 14, 2002 20.68 20.68 18.60 20.39 24,567 +0.00(+0.00%)
Mar 13, 2002 20.16 20.77 20.16 20.39 6,510 +0.07(+0.36%)
Mar 12, 2002 20.59 20.59 20.28 20.32 2,456 -0.36(-1.73%)
Mar 11, 2002 20.23 20.73 19.99 20.68 11,055 -0.41(-1.93%)
Mar 08, 2002 18.81 21.16 18.80 21.09 46,923 +2.40(+12.85%)
Mar 07, 2002 18.33 18.85 18.33 18.68 5,281 +0.00(+0.00%)
Mar 06, 2002 18.72 18.72 18.34 18.68 16,828 +0.29(+1.59%)
Mar 05, 2002 18.03 18.97 17.79 18.39 35,253 +0.48(+2.68%)
Mar 04, 2002 18.03 18.10 17.90 17.91 13,266 -0.10(-0.54%)
Mar 01, 2002 18.50 18.72 17.91 18.01 34,885 -0.68(-3.66%)
Feb 28, 2002 18.17 18.72 17.88 18.69 60,066 +0.66(+3.66%)
Feb 27, 2002 18.12 18.32 17.89 18.03 19,653 -0.28(-1.56%)
Feb 26, 2002 18.32 18.32 18.11 18.32 6,633 +0.04(+0.22%)
Feb 25, 2002 18.11 18.32 17.87 18.28 27,146 +0.28(+1.58%)
Feb 22, 2002 18.23 18.23 17.54 17.99 10,563 +0.33(+1.89%)
Feb 21, 2002 18.34 18.34 17.64 17.66 14,863 -0.64(-3.51%)
Feb 20, 2002 17.57 18.32 17.34 18.30 20,636 +0.10(+0.54%)
Feb 19, 2002 17.90 18.40 17.50 18.20 27,269 -0.22(-1.19%)
Feb 18, 2002 18.24 18.85 17.75 18.42 16,582 +0.00(+0.00%)
Feb 15, 2002 18.24 18.85 17.75 18.42 16,337 -0.24(-1.27%)
Feb 14, 2002 18.72 18.72 17.91 18.66 16,951 +0.03(+0.18%)
Feb 13, 2002 18.07 18.76 17.91 18.63 25,181 +0.64(+3.53%)
Feb 12, 2002 18.05 18.40 17.99 17.99 13,020 -0.07(-0.41%)
Feb 11, 2002 17.88 18.40 17.71 18.06 20,759 +0.07(+0.41%)
Feb 08, 2002 19.13 19.74 17.75 17.99 83,282 -2.64(-12.79%)
Feb 07, 2002 20.40 20.96 20.35 20.63 73,824 +0.20(+0.96%)
Feb 06, 2002 20.64 21.00 20.35 20.43 32,182 -0.81(-3.83%)
Feb 05, 2002 21.04 21.29 20.43 21.25 21,987 +0.11(+0.54%)
Feb 04, 2002 20.64 21.83 20.64 21.13 29,971 -0.68(-3.13%)
Feb 01, 2002 20.76 22.06 20.35 21.82 128,240 +0.41(+1.90%)
Jan 31, 2002 20.39 21.44 20.23 21.41 38,570 +1.06(+5.20%)
Jan 30, 2002 19.66 20.35 19.66 20.35 9,458 +0.81(+4.17%)
Jan 29, 2002 19.45 19.62 19.03 19.54 74,192 +0.16(+0.84%)
Jan 28, 2002 18.24 19.38 18.11 19.38 14,617 +1.26(+6.97%)
Jan 25, 2002 17.83 18.15 17.83 18.11 7,984 +0.16(+0.91%)
Jan 24, 2002 17.91 18.11 17.72 17.95 11,546 -0.24(-1.34%)
Jan 23, 2002 17.90 18.20 17.90 18.20 10,072 +0.35(+1.96%)
Jan 22, 2002 19.13 19.13 17.84 17.84 23,215 -1.12(-5.92%)
Jan 21, 2002 19.13 19.47 18.97 18.97 7,370 +0.00(+0.00%)
Jan 18, 2002 19.13 19.47 18.97 18.97 7,247 -0.24(-1.27%)
Jan 17, 2002 19.21 19.50 19.13 19.21 8,229 +0.08(+0.43%)
Jan 16, 2002 19.54 19.72 18.93 19.13 24,444 -0.20(-1.05%)
Jan 15, 2002 19.47 19.66 18.72 19.33 22,724 -0.16(-0.83%)
Jan 14, 2002 19.58 20.27 18.94 19.50 13,389 +0.20(+1.05%)
Jan 11, 2002 19.67 20.03 19.13 19.29 27,146 -0.37(-1.86%)
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.