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, 2020 9.011 9.423 8.767 9.132 49,489 -0.01(-0.10%)
Mar 30, 2020 8.804 9.306 8.378 9.142 38,280 +0.41(+4.73%)
Mar 27, 2020 8.195 9.179 7.970 8.729 56,739 +0.12(+1.42%)
Mar 26, 2020 8.607 8.636 7.848 8.607 59,055 +0.17(+2.00%)
Mar 25, 2020 8.532 8.701 7.689 8.439 85,453 -0.28(-3.23%)
Mar 24, 2020 7.529 8.720 7.351 8.720 61,158 +1.65(+23.34%)
Mar 23, 2020 7.145 7.501 6.648 7.070 48,598 -0.07(-0.92%)
Mar 20, 2020 7.135 7.379 6.488 7.135 102,599 -0.02(-0.26%)
Mar 19, 2020 6.882 8.781 6.446 7.154 74,261 +0.23(+3.25%)
Mar 18, 2020 7.820 7.857 6.751 6.929 78,425 -1.66(-19.32%)
Mar 17, 2020 8.448 8.589 6.929 8.589 70,499 +0.34(+4.09%)
Mar 16, 2020 8.326 8.617 7.154 8.251 64,637 -0.92(-10.02%)
Mar 13, 2020 7.829 9.189 7.032 9.170 77,109 +1.93(+26.60%)
Mar 12, 2020 7.238 7.351 6.817 7.243 65,168 -0.47(-6.14%)
Mar 11, 2020 8.101 8.250 7.585 7.717 47,089 -0.60(-7.22%)
Mar 10, 2020 8.682 8.682 7.970 8.317 55,577 +0.15(+1.84%)
Mar 09, 2020 9.011 9.151 8.157 8.167 56,983 -1.26(-13.33%)
Mar 06, 2020 9.273 9.883 9.189 9.423 37,754 -0.25(-2.62%)
Mar 05, 2020 9.854 9.995 9.376 9.676 51,415 -0.66(-6.35%)
Mar 04, 2020 10.29 10.37 9.737 10.33 28,478 +0.27(+2.70%)
Mar 03, 2020 10.51 10.83 9.798 10.06 53,537 -0.28(-2.72%)
Mar 02, 2020 11.08 11.08 10.22 10.34 86,118 -0.38(-3.58%)
Feb 28, 2020 9.123 10.85 9.011 10.73 115,504 +1.36(+14.51%)
Feb 27, 2020 9.658 10.08 9.301 9.367 71,519 -0.71(-7.07%)
Feb 26, 2020 10.66 10.90 9.901 10.08 55,871 -0.53(-4.95%)
Feb 25, 2020 11.50 12.12 10.54 10.60 52,259 -0.77(-6.76%)
Feb 24, 2020 11.64 11.79 11.31 11.37 53,712 -0.91(-7.40%)
Feb 21, 2020 14.41 14.41 12.19 12.28 76,682 -2.02(-14.10%)
Feb 20, 2020 14.18 14.72 13.84 14.30 45,359 -1.13(-7.35%)
Feb 19, 2020 15.57 15.69 15.42 15.43 23,018 +0.00(+0.00%)
Feb 18, 2020 15.95 15.99 15.39 15.43 20,880 -0.53(-3.35%)
Feb 14, 2020 16.40 16.40 15.86 15.97 16,531 -0.25(-1.56%)
Feb 13, 2020 16.19 16.61 15.99 16.22 23,383 -0.08(-0.52%)
Feb 12, 2020 16.41 16.60 16.14 16.31 15,981 +0.07(+0.40%)
Feb 11, 2020 16.01 16.60 15.98 16.24 18,847 +0.42(+2.67%)
Feb 10, 2020 15.71 15.88 15.29 15.82 38,522 -0.06(-0.35%)
Feb 07, 2020 16.39 16.66 15.82 15.87 23,996 -0.83(-4.99%)
Feb 06, 2020 16.88 17.03 16.46 16.71 34,913 +0.07(+0.39%)
Feb 05, 2020 17.16 17.45 15.88 16.64 75,723 -0.25(-1.50%)
Feb 04, 2020 16.49 17.30 16.29 16.90 55,265 +0.80(+4.95%)
Feb 03, 2020 16.10 16.60 15.83 16.10 54,849 -0.14(-0.87%)
Jan 31, 2020 17.06 17.41 16.01 16.24 36,688 -0.80(-4.68%)
Jan 30, 2020 16.84 17.12 16.60 17.04 53,022 -0.02(-0.11%)
Jan 29, 2020 17.60 17.72 16.89 17.06 31,194 -0.54(-3.09%)
Jan 28, 2020 17.76 17.89 17.53 17.60 31,080 +0.16(+0.91%)
Jan 27, 2020 17.58 17.99 17.34 17.44 33,279 -0.68(-3.78%)
Jan 24, 2020 18.45 18.58 18.07 18.12 26,663 -0.23(-1.28%)
Jan 23, 2020 18.32 18.65 18.11 18.36 69,120 +0.04(+0.20%)
Jan 22, 2020 18.80 18.81 17.91 18.32 37,187 -0.26(-1.41%)
Jan 21, 2020 18.74 19.03 18.44 18.58 49,533 +0.11(+0.61%)
Jan 17, 2020 18.08 18.67 17.82 18.47 54,819 +0.66(+3.68%)
Jan 16, 2020 17.54 18.14 17.53 17.81 65,047 +0.23(+1.28%)
Jan 15, 2020 19.31 19.67 17.26 17.59 81,488 -1.73(-8.93%)
Jan 14, 2020 19.77 20.16 19.24 19.32 49,371 -0.64(-3.20%)
Jan 13, 2020 19.44 20.06 19.14 19.95 40,939 +0.63(+3.26%)
Jan 10, 2020 19.87 20.03 19.32 19.32 36,060 -0.46(-2.34%)
Jan 09, 2020 19.62 19.97 19.46 19.78 45,062 +0.34(+1.73%)
Jan 08, 2020 19.05 19.60 18.95 19.45 41,261 +0.41(+2.16%)
Jan 07, 2020 18.22 19.14 18.12 19.04 60,589 +0.74(+4.03%)
Jan 06, 2020 17.83 18.51 17.70 18.30 66,009 +0.19(+1.03%)
Jan 03, 2020 18.61 18.65 17.61 18.11 73,297 -0.86(-4.53%)
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.