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, 2013 18.36 18.37 18.37 18.37 36,191 +0.01(+0.05%)
Dec 30, 2013 18.62 18.71 18.18 18.36 15,272 -0.23(-1.25%)
Dec 27, 2013 18.69 18.77 18.45 18.59 75,079 -0.03(-0.14%)
Dec 26, 2013 18.77 18.77 18.59 18.62 12,530 -0.11(-0.60%)
Dec 24, 2013 18.72 18.75 18.72 18.73 5,857 -0.03(-0.18%)
Dec 23, 2013 18.51 18.92 18.28 18.77 31,786 +0.23(+1.26%)
Dec 20, 2013 18.43 18.64 18.23 18.53 105,761 +0.17(+0.94%)
Dec 19, 2013 18.53 18.53 17.86 18.36 23,674 -0.13(-0.70%)
Dec 18, 2013 18.44 18.59 18.07 18.49 22,710 +0.12(+0.66%)
Dec 17, 2013 18.10 18.53 17.98 18.37 24,396 +0.26(+1.43%)
Dec 16, 2013 18.19 18.26 17.94 18.11 46,226 -0.13(-0.71%)
Dec 13, 2013 18.00 18.43 17.90 18.24 40,955 +0.30(+1.68%)
Dec 12, 2013 17.79 18.20 17.79 17.94 34,724 +0.10(+0.58%)
Dec 11, 2013 17.94 18.16 17.72 17.84 22,645 -0.03(-0.19%)
Dec 10, 2013 18.39 18.44 17.64 17.87 39,196 -0.58(-3.13%)
Dec 09, 2013 18.44 18.49 18.19 18.45 48,828 +0.12(+0.66%)
Dec 06, 2013 19.57 19.57 18.31 18.33 0 -1.07(-5.51%)
Dec 05, 2013 19.39 19.40 19.01 19.40 0 +0.09(+0.45%)
Dec 04, 2013 19.59 19.59 19.22 19.31 0 -0.31(-1.58%)
Dec 03, 2013 19.74 19.85 19.53 19.62 0 +0.05(+0.26%)
Dec 02, 2013 19.50 19.77 19.21 19.57 0 -0.03(-0.13%)
Nov 29, 2013 19.48 19.83 19.28 19.59 0 +0.31(+1.61%)
Nov 27, 2013 18.53 19.47 18.53 19.28 0 +0.71(+3.81%)
Nov 26, 2013 18.56 18.89 18.56 18.58 0 -0.02(-0.09%)
Nov 25, 2013 18.86 19.66 18.58 18.59 92,800 -0.10(-0.55%)
Nov 22, 2013 18.54 18.96 18.13 18.70 0 +0.22(+1.21%)
Nov 21, 2013 18.39 18.57 18.36 18.47 24,304 +0.16(+0.89%)
Nov 20, 2013 18.29 18.37 17.99 18.31 0 -0.03(-0.19%)
Nov 19, 2013 18.53 18.67 18.14 18.34 24,516 -0.23(-1.25%)
Nov 18, 2013 18.15 18.83 18.15 18.58 0 +0.28(+1.56%)
Nov 15, 2013 18.22 18.44 18.04 18.29 0 +0.04(+0.24%)
Nov 14, 2013 18.51 18.52 18.04 18.25 0 -0.26(-1.40%)
Nov 13, 2013 18.46 18.53 18.18 18.51 0 -0.01(-0.05%)
Nov 12, 2013 18.40 18.53 17.64 18.52 0 +0.16(+0.85%)
Nov 11, 2013 18.53 18.66 18.10 18.36 0 -0.06(-0.33%)
Nov 08, 2013 18.15 18.53 18.10 18.42 0 +0.26(+1.42%)
Nov 07, 2013 18.36 18.39 17.58 18.16 43,660 -0.16(-0.89%)
Nov 06, 2013 18.33 18.43 18.05 18.33 34,611 +0.18(+1.00%)
Nov 05, 2013 18.22 18.45 18.01 18.15 0 -0.11(-0.61%)
Nov 04, 2013 18.41 18.60 18.08 18.26 109,335 +0.02(+0.09%)
Nov 01, 2013 18.10 18.32 17.96 18.24 0 +0.10(+0.57%)
Oct 31, 2013 18.09 18.30 17.74 18.14 0 +0.16(+0.91%)
Oct 30, 2013 16.60 18.22 16.60 17.97 257,142 +2.22(+14.12%)
Oct 29, 2013 15.77 15.85 14.77 15.75 0 -0.10(-0.65%)
Oct 28, 2013 15.85 15.91 15.85 15.85 0 +0.00(+0.00%)
Oct 25, 2013 15.88 15.91 15.82 15.85 0 +0.06(+0.38%)
Oct 24, 2013 15.56 15.81 15.56 15.79 13,342 +0.23(+1.50%)
Oct 23, 2013 15.52 15.63 15.51 15.56 0 -0.04(-0.28%)
Oct 22, 2013 15.59 15.75 15.47 15.60 43,030 +0.04(+0.28%)
Oct 21, 2013 15.60 15.61 15.47 15.56 53,816 +0.03(+0.22%)
Oct 18, 2013 15.72 15.72 15.35 15.53 60,691 -0.01(-0.06%)
Oct 17, 2013 15.52 15.66 15.47 15.53 33,814 -0.01(-0.06%)
Oct 16, 2013 15.88 15.89 15.53 15.54 17,162 -0.28(-1.74%)
Oct 15, 2013 16.28 16.28 15.70 15.82 56,325 +0.20(+1.27%)
Oct 14, 2013 15.53 15.68 15.44 15.62 19,101 +0.10(+0.67%)
Oct 11, 2013 14.99 15.64 14.99 15.52 0 +0.44(+2.92%)
Oct 10, 2013 15.16 15.30 15.00 15.08 66,664 +0.09(+0.63%)
Oct 09, 2013 14.97 15.03 14.85 14.98 25,407 +0.12(+0.81%)
Oct 08, 2013 14.98 14.98 14.72 14.86 14,873 -0.08(-0.52%)
Oct 07, 2013 15.28 15.39 14.62 14.94 0 -0.46(-2.96%)
Oct 04, 2013 14.85 15.44 14.85 15.39 0 +0.52(+3.46%)
Oct 03, 2013 14.88 14.96 14.81 14.88 0 +0.02(+0.12%)
Oct 02, 2013 14.84 14.94 14.79 14.86 21,958 -0.12(-0.80%)
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.