BEL Fuse Inc Cl B (NQ: BELFB )

80.51 +11.04 (+15.89%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 26.94 27.16 26.57 26.82 25,073 -0.75(-2.71%)
Dec 30, 2004 27.04 27.62 26.82 27.56 19,151 +0.43(+1.58%)
Dec 29, 2004 26.74 27.35 26.54 27.14 12,347 -0.11(-0.41%)
Dec 28, 2004 26.68 27.50 26.68 27.25 17,639 +0.57(+2.14%)
Dec 27, 2004 26.37 26.87 26.37 26.68 14,489 +0.19(+0.72%)
Dec 23, 2004 27.05 27.05 26.49 26.49 32,884 -0.56(-2.08%)
Dec 22, 2004 26.62 27.05 26.52 27.05 15,371 +0.45(+1.70%)
Dec 21, 2004 26.75 26.76 26.00 26.60 37,042 +0.60(+2.29%)
Dec 20, 2004 26.54 26.85 25.93 26.00 53,296 -0.13(-0.49%)
Dec 17, 2004 26.17 26.45 25.33 26.13 257,156 -0.18(-0.69%)
Dec 16, 2004 26.51 26.82 26.31 26.31 20,159 -0.66(-2.44%)
Dec 15, 2004 26.38 27.01 26.31 26.97 47,878 +0.04(+0.15%)
Dec 14, 2004 26.52 27.14 26.52 26.93 37,168 -0.17(-0.64%)
Dec 13, 2004 26.14 27.21 25.74 27.10 43,720 +1.15(+4.43%)
Dec 10, 2004 25.99 26.03 25.41 25.95 28,474 +0.48(+1.87%)
Dec 09, 2004 25.79 25.99 25.46 25.48 28,222 -0.70(-2.67%)
Dec 08, 2004 25.46 26.18 25.24 26.18 39,436 +0.65(+2.55%)
Dec 07, 2004 25.48 25.83 25.32 25.52 66,021 -0.25(-0.99%)
Dec 06, 2004 26.05 26.33 25.78 25.78 43,468 -0.41(-1.58%)
Dec 03, 2004 26.41 26.84 26.10 26.19 42,334 -0.01(-0.03%)
Dec 02, 2004 25.60 26.59 25.44 26.20 39,562 +0.61(+2.39%)
Dec 01, 2004 27.49 27.49 25.32 25.59 132,421 -1.58(-5.81%)
Nov 30, 2004 28.04 28.10 26.99 27.17 54,430 -0.86(-3.06%)
Nov 29, 2004 27.37 28.10 27.37 28.02 77,991 +0.52(+1.88%)
Nov 26, 2004 27.66 27.66 27.50 27.51 5,165 +0.12(+0.43%)
Nov 24, 2004 27.06 27.46 27.06 27.39 15,119 +0.21(+0.79%)
Nov 23, 2004 26.67 27.22 26.29 27.18 69,045 +0.67(+2.52%)
Nov 22, 2004 25.72 26.57 25.32 26.51 88,826 +1.09(+4.28%)
Nov 19, 2004 26.11 26.41 25.42 25.42 43,972 -1.01(-3.81%)
Nov 18, 2004 27.26 27.32 26.30 26.43 41,956 -0.97(-3.53%)
Nov 17, 2004 27.81 28.05 27.02 27.40 22,175 -0.22(-0.80%)
Nov 16, 2004 27.93 28.10 27.55 27.62 74,589 -0.91(-3.20%)
Nov 15, 2004 28.68 28.68 28.13 28.53 66,651 +0.13(+0.48%)
Nov 12, 2004 28.90 28.90 27.98 28.40 79,881 -0.45(-1.57%)
Nov 11, 2004 28.72 28.93 28.50 28.85 53,044 +0.20(+0.69%)
Nov 10, 2004 27.98 28.71 27.87 28.65 41,956 +0.37(+1.29%)
Nov 09, 2004 28.04 28.41 28.02 28.29 29,482 -0.09(-0.31%)
Nov 08, 2004 28.41 28.56 28.10 28.37 19,151 -0.27(-0.94%)
Nov 05, 2004 28.14 28.64 28.10 28.64 15,749 +0.24(+0.84%)
Nov 04, 2004 27.51 28.41 27.49 28.41 46,744 +0.63(+2.26%)
Nov 03, 2004 27.58 27.78 27.36 27.78 34,522 +0.21(+0.75%)
Nov 02, 2004 27.21 27.57 26.89 27.57 46,114 +0.64(+2.39%)
Nov 01, 2004 26.17 27.24 26.17 26.93 60,477 +0.30(+1.13%)
Oct 29, 2004 26.19 26.65 26.17 26.63 63,123 +0.44(+1.67%)
Oct 28, 2004 25.98 26.19 25.82 26.19 17,891 +0.12(+0.46%)
Oct 27, 2004 26.19 26.39 25.64 26.07 56,193 +0.45(+1.77%)
Oct 26, 2004 26.18 26.18 25.07 25.62 26,081 -0.41(-1.59%)
Oct 25, 2004 24.61 26.03 24.60 26.03 39,940 +0.71(+2.79%)
Oct 22, 2004 24.99 25.79 24.99 25.33 47,752 +0.01(+0.03%)
Oct 21, 2004 24.48 25.32 24.24 25.32 36,034 +0.90(+3.71%)
Oct 20, 2004 24.09 24.98 24.09 24.41 43,342 +0.34(+1.42%)
Oct 19, 2004 24.66 24.68 24.07 24.07 17,639 -0.21(-0.88%)
Oct 18, 2004 24.61 24.76 24.18 24.29 85,928 -0.24(-0.97%)
Oct 15, 2004 24.78 25.03 24.52 24.52 39,184 -0.16(-0.64%)
Oct 14, 2004 25.35 25.39 24.60 24.68 33,892 -0.17(-0.67%)
Oct 13, 2004 25.04 25.42 24.85 24.85 54,304 -0.18(-0.73%)
Oct 12, 2004 25.47 25.48 25.03 25.03 65,139 -0.30(-1.19%)
Oct 11, 2004 25.40 25.95 25.31 25.33 50,902 -0.10(-0.37%)
Oct 08, 2004 26.11 26.11 25.43 25.43 85,928 -0.14(-0.56%)
Oct 07, 2004 26.46 26.46 25.57 25.57 51,154 -0.70(-2.66%)
Oct 06, 2004 26.27 26.44 26.18 26.27 47,626 +0.00(+0.00%)
Oct 05, 2004 26.46 26.46 26.18 26.27 99,410 +0.06(+0.24%)
Oct 04, 2004 25.68 26.41 25.67 26.21 53,926 +0.23(+0.89%)
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.