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 (%)
Dec 31, 2003 27.39 27.52 26.56 26.56 39,675 -0.70(-2.57%)
Dec 30, 2003 27.06 27.35 27.03 27.26 30,373 +0.17(+0.63%)
Dec 29, 2003 26.25 27.09 25.56 27.09 40,344 +1.38(+5.38%)
Dec 26, 2003 25.70 26.07 25.51 25.71 4,277 -0.01(-0.03%)
Dec 24, 2003 25.64 26.11 25.47 25.72 9,022 -0.49(-1.86%)
Dec 23, 2003 25.85 26.21 24.94 26.21 44,627 +0.58(+2.26%)
Dec 22, 2003 25.68 26.01 25.14 25.63 27,897 -0.02(-0.06%)
Dec 19, 2003 26.13 26.25 25.24 25.64 32,092 +0.21(+0.83%)
Dec 18, 2003 24.90 25.85 24.90 25.43 22,887 +0.29(+1.17%)
Dec 17, 2003 25.64 25.64 25.03 25.14 28,194 -0.34(-1.34%)
Dec 16, 2003 24.97 25.48 24.83 25.48 48,597 -0.25(-0.98%)
Dec 15, 2003 26.34 26.34 25.73 25.73 69,199 -0.42(-1.59%)
Dec 12, 2003 25.65 26.36 25.08 26.15 55,247 +0.64(+2.49%)
Dec 11, 2003 24.85 25.55 24.29 25.51 21,004 +0.81(+3.30%)
Dec 10, 2003 25.55 25.55 24.60 24.70 32,681 -0.59(-2.35%)
Dec 09, 2003 26.27 26.27 25.29 25.29 17,416 -1.08(-4.11%)
Dec 08, 2003 25.25 26.40 25.03 26.38 25,901 +0.82(+3.22%)
Dec 05, 2003 25.32 25.56 24.84 25.55 11,173 +0.24(+0.93%)
Dec 04, 2003 23.62 25.78 23.61 25.32 36,192 +1.12(+4.61%)
Dec 03, 2003 23.94 24.73 23.74 24.20 34,950 +0.27(+1.12%)
Dec 02, 2003 23.62 24.33 23.61 23.93 21,940 -0.26(-1.08%)
Dec 01, 2003 24.22 24.42 24.02 24.19 20,727 +0.59(+2.48%)
Nov 28, 2003 24.02 24.19 23.61 23.61 2,357 -0.13(-0.55%)
Nov 26, 2003 23.85 24.02 23.62 23.74 30,493 -0.28(-1.18%)
Nov 25, 2003 23.97 24.26 23.65 24.02 26,177 +0.05(+0.20%)
Nov 24, 2003 24.02 24.06 23.64 23.98 22,998 +0.01(+0.03%)
Nov 21, 2003 23.61 23.97 23.57 23.97 12,158 +0.36(+1.52%)
Nov 20, 2003 23.04 23.90 22.87 23.61 16,785 -0.18(-0.75%)
Nov 19, 2003 22.43 23.79 22.43 23.79 21,207 +1.28(+5.68%)
Nov 18, 2003 22.71 22.76 22.50 22.51 7,443 -0.04(-0.18%)
Nov 17, 2003 23.20 23.21 22.49 22.55 26,818 -0.68(-2.91%)
Nov 14, 2003 23.66 23.69 23.23 23.23 16,409 -0.44(-1.86%)
Nov 13, 2003 22.75 23.67 22.51 23.67 124,669 +0.91(+4.01%)
Nov 12, 2003 22.63 22.76 22.40 22.75 29,116 -0.06(-0.25%)
Nov 11, 2003 22.43 23.03 22.41 22.81 38,668 -0.42(-1.82%)
Nov 10, 2003 23.98 23.98 22.88 23.23 27,463 -0.78(-3.25%)
Nov 07, 2003 24.02 24.34 23.83 24.02 14,047 +0.04(+0.17%)
Nov 06, 2003 24.21 24.21 23.63 23.98 15,021 -0.13(-0.54%)
Nov 05, 2003 23.61 24.11 23.45 24.11 11,176 +0.50(+2.10%)
Nov 04, 2003 23.32 23.61 23.32 23.61 21,186 +0.08(+0.35%)
Nov 03, 2003 21.85 23.59 21.85 23.53 34,853 +1.12(+5.01%)
Oct 31, 2003 23.20 23.22 21.37 22.40 42,926 -0.60(-2.62%)
Oct 30, 2003 23.20 23.01 22.90 23.01 10,583 -0.20(-0.84%)
Oct 29, 2003 22.51 23.20 22.32 23.20 35,253 +0.41(+1.79%)
Oct 28, 2003 21.77 22.88 21.74 22.79 25,180 +0.85(+3.86%)
Oct 27, 2003 21.25 21.96 21.25 21.95 6,878 +0.72(+3.37%)
Oct 24, 2003 21.57 21.60 21.17 21.23 12,652 -0.34(-1.58%)
Oct 23, 2003 21.78 22.10 21.56 21.57 4,422 -0.26(-1.19%)
Oct 22, 2003 22.31 22.35 21.82 21.83 9,949 -1.00(-4.39%)
Oct 21, 2003 21.53 22.84 20.92 22.84 31,372 +1.30(+6.05%)
Oct 20, 2003 21.62 21.79 20.89 21.53 15,253 +0.42(+1.97%)
Oct 17, 2003 22.67 22.69 21.12 21.12 35,673 -0.94(-4.28%)
Oct 16, 2003 22.35 22.34 21.99 22.06 19,618 -0.28(-1.27%)
Oct 15, 2003 22.75 22.77 22.18 22.35 21,894 -0.61(-2.66%)
Oct 14, 2003 23.02 23.02 22.69 22.96 24,199 -0.07(-0.28%)
Oct 13, 2003 22.39 23.02 22.27 23.02 22,863 +0.64(+2.87%)
Oct 10, 2003 22.45 22.45 22.18 22.38 11,089 -0.20(-0.90%)
Oct 09, 2003 22.31 22.67 21.98 22.58 11,162 +0.43(+1.95%)
Oct 08, 2003 22.09 22.45 21.99 22.15 20,762 -0.28(-1.23%)
Oct 07, 2003 22.40 22.49 22.25 22.43 16,629 -0.07(-0.33%)
Oct 06, 2003 22.35 22.50 21.79 22.50 19,899 +0.28(+1.25%)
Oct 03, 2003 21.70 22.39 21.69 22.22 12,897 +0.10(+0.44%)
Oct 02, 2003 21.73 22.27 21.49 22.13 21,418 +0.07(+0.30%)
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.