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 (%)
Mar 31, 2015 16.84 16.92 16.49 16.66 36,872 -0.21(-1.25%)
Mar 30, 2015 17.06 17.08 16.80 16.87 20,147 -0.18(-1.03%)
Mar 27, 2015 16.78 17.05 16.65 17.04 17,695 +0.26(+1.57%)
Mar 26, 2015 16.70 16.93 16.53 16.78 14,211 +0.10(+0.58%)
Mar 25, 2015 17.02 17.02 16.59 16.68 18,642 -0.32(-1.90%)
Mar 24, 2015 16.79 17.09 16.61 17.01 24,050 +0.19(+1.15%)
Mar 23, 2015 16.96 16.96 16.66 16.81 37,611 -0.19(-1.13%)
Mar 20, 2015 16.82 17.02 16.65 17.01 63,837 +0.28(+1.67%)
Mar 19, 2015 16.89 16.90 16.55 16.73 30,339 -0.34(-2.00%)
Mar 18, 2015 16.59 17.09 16.49 17.07 31,258 +0.48(+2.90%)
Mar 17, 2015 16.81 16.81 16.45 16.59 140,181 -0.16(-0.94%)
Mar 16, 2015 17.04 17.04 16.59 16.74 22,265 -0.20(-1.19%)
Mar 13, 2015 17.10 17.10 16.56 16.95 23,258 -0.18(-1.07%)
Mar 12, 2015 16.95 17.17 16.65 17.13 26,613 +0.38(+2.25%)
Mar 11, 2015 16.63 16.80 16.54 16.75 26,327 +0.21(+1.27%)
Mar 10, 2015 16.80 16.81 16.54 16.54 35,861 -0.35(-2.07%)
Mar 09, 2015 16.75 16.96 16.75 16.89 20,278 +0.14(+0.84%)
Mar 06, 2015 16.72 16.88 16.71 16.75 43,401 -0.14(-0.83%)
Mar 05, 2015 17.00 17.15 16.73 16.89 20,229 -0.01(-0.05%)
Mar 04, 2015 16.67 17.06 16.63 16.90 63,241 +0.18(+1.10%)
Mar 03, 2015 16.66 16.80 16.54 16.72 53,026 +0.02(+0.10%)
Mar 02, 2015 16.54 16.87 16.54 16.70 40,663 -0.01(-0.05%)
Feb 27, 2015 17.09 17.09 16.64 16.71 64,003 -0.34(-2.00%)
Feb 26, 2015 17.16 17.16 16.86 17.05 35,691 -0.08(-0.46%)
Feb 25, 2015 17.06 17.43 17.04 17.13 29,051 +0.07(+0.41%)
Feb 24, 2015 17.37 17.58 16.94 17.06 42,181 -0.05(-0.31%)
Feb 23, 2015 16.90 17.33 16.68 17.11 152,769 +0.04(+0.20%)
Feb 20, 2015 18.61 18.61 16.93 17.08 117,086 -1.47(-7.93%)
Feb 19, 2015 20.59 20.59 18.31 18.55 94,161 -2.27(-10.89%)
Feb 18, 2015 21.04 21.04 20.44 20.81 37,046 -0.18(-0.83%)
Feb 17, 2015 20.48 21.13 20.48 20.99 24,861 +0.47(+2.30%)
Feb 13, 2015 20.07 20.52 20.52 20.52 26,277 +0.53(+2.63%)
Feb 12, 2015 20.25 20.26 19.83 19.99 28,942 -0.09(-0.44%)
Feb 11, 2015 20.59 20.59 19.60 20.08 41,305 -0.34(-1.67%)
Feb 10, 2015 20.59 20.69 20.08 20.42 43,840 +0.03(+0.13%)
Feb 09, 2015 20.98 21.23 20.35 20.39 56,014 -0.60(-2.84%)
Feb 06, 2015 21.76 22.05 20.87 20.99 74,205 -0.72(-3.31%)
Feb 05, 2015 20.95 21.75 20.95 21.71 37,130 +0.78(+3.72%)
Feb 04, 2015 21.86 22.00 20.85 20.93 38,495 -0.95(-4.36%)
Feb 03, 2015 21.98 22.09 21.36 21.88 31,437 +0.09(+0.40%)
Feb 02, 2015 20.68 21.99 20.31 21.79 42,972 +1.21(+5.87%)
Jan 30, 2015 20.87 21.48 20.46 20.59 35,438 -0.49(-2.33%)
Jan 29, 2015 21.26 21.30 20.79 21.08 33,448 -0.10(-0.45%)
Jan 28, 2015 21.71 21.71 21.04 21.17 26,700 -0.29(-1.35%)
Jan 27, 2015 22.18 22.30 21.44 21.46 31,175 -1.00(-4.44%)
Jan 26, 2015 21.97 22.47 21.77 22.46 49,130 +0.54(+2.48%)
Jan 23, 2015 21.83 22.19 21.81 21.92 23,285 +0.11(+0.48%)
Jan 22, 2015 21.72 22.17 20.97 21.81 35,560 +0.44(+2.05%)
Jan 21, 2015 21.72 21.77 21.37 21.37 15,726 -0.23(-1.05%)
Jan 20, 2015 22.07 22.28 21.46 21.60 23,345 -0.32(-1.48%)
Jan 16, 2015 21.67 22.38 21.67 21.93 33,994 +0.18(+0.81%)
Jan 15, 2015 22.12 22.14 21.36 21.75 27,629 -0.20(-0.92%)
Jan 14, 2015 21.57 22.25 21.57 21.95 13,288 +0.07(+0.32%)
Jan 13, 2015 21.66 22.49 21.62 21.88 31,910 +0.20(+0.93%)
Jan 12, 2015 21.79 21.98 21.37 21.68 35,239 -0.15(-0.68%)
Jan 09, 2015 21.80 22.07 21.65 21.83 19,272 +0.09(+0.40%)
Jan 08, 2015 22.06 22.82 21.66 21.74 102,432 -0.25(-1.15%)
Jan 07, 2015 22.10 22.25 21.73 21.99 31,528 +0.16(+0.72%)
Jan 06, 2015 22.28 22.28 21.09 21.84 30,246 -0.66(-2.95%)
Jan 05, 2015 22.49 22.97 22.31 22.50 30,081 -0.22(-0.96%)
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.