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, 2015 15.20 15.29 15.29 15.29 37,989 +0.10(+0.64%)
Dec 30, 2015 15.30 15.74 15.19 15.20 34,378 -0.12(-0.75%)
Dec 29, 2015 15.25 15.80 15.20 15.31 38,041 +0.05(+0.35%)
Dec 28, 2015 15.54 15.91 15.13 15.26 28,460 -0.33(-2.10%)
Dec 24, 2015 15.66 15.58 15.58 15.58 5,427 -0.14(-0.90%)
Dec 23, 2015 15.91 16.12 15.66 15.73 53,472 +0.04(+0.28%)
Dec 22, 2015 15.33 15.69 14.97 15.68 19,888 +0.35(+2.31%)
Dec 21, 2015 14.74 15.48 14.56 15.33 63,184 +0.77(+5.29%)
Dec 18, 2015 15.08 15.35 14.56 14.56 298,589 -0.62(-4.08%)
Dec 17, 2015 15.19 15.45 14.97 15.18 34,018 -0.10(-0.64%)
Dec 16, 2015 14.87 15.29 14.82 15.27 30,191 +0.40(+2.68%)
Dec 15, 2015 14.48 15.02 14.44 14.88 33,371 +0.40(+2.75%)
Dec 14, 2015 14.93 15.02 14.29 14.48 51,195 -0.55(-3.65%)
Dec 11, 2015 15.42 15.53 14.97 15.03 40,898 -0.65(-4.17%)
Dec 10, 2015 15.60 15.91 15.52 15.68 20,222 +0.13(+0.85%)
Dec 09, 2015 15.93 16.02 15.48 15.55 34,616 -0.37(-2.33%)
Dec 08, 2015 15.89 16.07 15.70 15.92 29,048 -0.14(-0.88%)
Dec 07, 2015 16.88 16.88 15.96 16.06 45,001 -0.73(-4.32%)
Dec 04, 2015 17.04 17.10 16.77 16.79 66,641 -0.21(-1.25%)
Dec 03, 2015 17.42 17.42 16.85 17.00 55,511 -0.31(-1.79%)
Dec 02, 2015 17.88 17.88 17.24 17.31 27,177 -0.57(-3.21%)
Dec 01, 2015 18.31 18.31 17.67 17.88 55,189 -0.44(-2.41%)
Nov 30, 2015 17.54 18.51 17.11 18.33 53,521 +0.68(+3.86%)
Nov 27, 2015 17.26 17.69 17.15 17.65 19,331 +0.26(+1.48%)
Nov 25, 2015 17.03 17.39 17.39 17.39 35,501 +0.35(+2.08%)
Nov 24, 2015 16.74 17.20 16.58 17.03 47,344 +0.10(+0.57%)
Nov 23, 2015 16.64 17.02 16.58 16.94 57,185 +0.17(+1.00%)
Nov 20, 2015 16.80 17.43 16.71 16.77 64,255 +0.07(+0.42%)
Nov 19, 2015 16.36 16.83 16.36 16.70 32,424 +0.21(+1.29%)
Nov 18, 2015 16.41 16.75 16.35 16.49 84,392 +0.04(+0.22%)
Nov 17, 2015 16.41 16.88 16.11 16.45 89,637 +0.03(+0.16%)
Nov 16, 2015 16.50 16.78 16.29 16.42 47,396 -0.15(-0.91%)
Nov 13, 2015 16.24 16.63 16.14 16.57 53,363 +0.19(+1.13%)
Nov 12, 2015 16.57 16.57 16.27 16.39 32,024 -0.28(-1.70%)
Nov 11, 2015 16.25 16.95 16.21 16.67 65,156 +0.44(+2.72%)
Nov 10, 2015 15.97 16.25 15.75 16.23 92,196 +0.30(+1.89%)
Nov 09, 2015 16.50 16.50 15.91 15.93 80,119 -0.80(-4.81%)
Nov 06, 2015 16.27 17.07 16.27 16.73 52,035 +0.37(+2.27%)
Nov 05, 2015 17.08 17.08 16.36 16.36 84,188 -0.71(-4.15%)
Nov 04, 2015 17.02 17.10 16.80 17.07 39,086 +0.25(+1.47%)
Nov 03, 2015 16.85 17.18 16.73 16.82 41,954 -0.02(-0.10%)
Nov 02, 2015 15.96 17.01 15.96 16.84 70,129 +0.89(+5.60%)
Oct 30, 2015 16.68 16.37 15.87 15.95 78,454 -0.42(-2.59%)
Oct 29, 2015 15.93 16.73 15.93 16.37 109,391 +0.65(+4.11%)
Oct 28, 2015 20.47 20.47 15.07 15.73 276,131 -4.55(-22.46%)
Oct 27, 2015 20.39 20.39 19.93 20.28 60,539 -0.16(-0.78%)
Oct 26, 2015 20.42 20.98 20.19 20.44 42,276 -0.03(-0.13%)
Oct 23, 2015 20.33 20.48 20.10 20.47 51,662 +0.33(+1.63%)
Oct 22, 2015 19.61 20.21 19.52 20.14 76,645 +0.70(+3.59%)
Oct 21, 2015 19.43 19.68 19.11 19.44 60,253 +0.36(+1.90%)
Oct 20, 2015 18.84 19.19 18.84 19.08 53,416 +0.23(+1.22%)
Oct 19, 2015 18.56 18.99 18.52 18.85 37,390 +0.26(+1.38%)
Oct 16, 2015 18.45 18.80 17.68 18.59 49,958 +0.21(+1.16%)
Oct 15, 2015 17.89 18.39 17.24 18.38 41,259 +0.54(+3.02%)
Oct 14, 2015 18.26 18.48 17.78 17.84 50,664 -0.48(-2.61%)
Oct 13, 2015 18.03 18.50 18.03 18.32 29,083 +0.11(+0.58%)
Oct 12, 2015 18.03 18.47 17.87 18.21 31,159 +0.26(+1.47%)
Oct 09, 2015 18.35 18.35 17.74 17.95 40,813 -0.34(-1.83%)
Oct 08, 2015 17.83 18.47 17.83 18.28 45,402 +0.33(+1.82%)
Oct 07, 2015 17.81 18.18 17.41 17.96 166,608 +0.07(+0.39%)
Oct 06, 2015 17.74 18.24 17.74 17.89 32,729 +0.24(+1.35%)
Oct 05, 2015 17.14 18.11 16.43 17.65 41,416 +0.61(+3.57%)
Oct 02, 2015 16.72 17.07 16.53 17.04 31,354 +0.17(+0.99%)
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.