BEL Fuse Inc Cl B (NQ: BELFB )

59.19 -0.22 (-0.37%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 27.11 27.11 26.30 26.70 47,168 -0.24(-0.91%)
Mar 30, 2004 26.43 27.07 26.29 26.95 70,753 +1.22(+4.75%)
Mar 29, 2004 24.68 26.26 24.68 25.73 74,069 +0.98(+3.98%)
Mar 26, 2004 23.86 24.83 23.86 24.74 52,573 +0.44(+1.81%)
Mar 25, 2004 24.27 24.40 23.61 24.30 84,142 +0.74(+3.14%)
Mar 24, 2004 23.82 24.05 23.45 23.56 57,609 -0.20(-0.86%)
Mar 23, 2004 23.88 24.06 23.62 23.76 49,134 +0.15(+0.65%)
Mar 22, 2004 24.27 24.42 23.52 23.61 65,594 -0.91(-3.72%)
Mar 19, 2004 25.97 26.04 24.42 24.52 42,132 -0.41(-1.63%)
Mar 18, 2004 25.77 25.77 24.83 24.93 32,919 -0.72(-2.79%)
Mar 17, 2004 24.92 25.71 24.83 25.64 54,784 +0.64(+2.57%)
Mar 16, 2004 25.64 25.64 24.68 25.00 40,167 -0.24(-0.97%)
Mar 15, 2004 26.98 27.07 25.25 25.25 32,797 -1.90(-7.02%)
Mar 12, 2004 26.87 27.15 25.61 27.15 39,553 +1.95(+7.72%)
Mar 11, 2004 27.03 27.07 25.05 25.20 62,646 -1.94(-7.14%)
Mar 10, 2004 27.52 28.49 27.13 27.14 14,494 -0.62(-2.23%)
Mar 09, 2004 28.19 28.98 27.57 27.76 44,957 -0.45(-1.59%)
Mar 08, 2004 28.97 29.27 28.10 28.21 47,537 -0.51(-1.79%)
Mar 05, 2004 29.19 29.47 28.70 28.72 22,601 -0.61(-2.08%)
Mar 04, 2004 29.38 29.47 29.30 29.33 38,447 +0.24(+0.81%)
Mar 03, 2004 29.14 29.95 28.58 29.10 49,748 +0.24(+0.82%)
Mar 02, 2004 30.45 30.45 28.79 28.86 25,672 -1.55(-5.09%)
Mar 01, 2004 30.24 30.41 29.86 30.41 59,698 +0.37(+1.25%)
Feb 27, 2004 28.75 30.14 28.75 30.03 36,113 +0.88(+3.02%)
Feb 26, 2004 28.62 29.15 28.23 29.15 39,553 +0.50(+1.73%)
Feb 25, 2004 28.21 28.66 27.91 28.66 45,203 +0.28(+1.00%)
Feb 24, 2004 27.31 28.41 26.78 28.37 56,627 +0.87(+3.17%)
Feb 23, 2004 28.33 28.51 27.50 27.50 38,938 -0.96(-3.36%)
Feb 20, 2004 29.93 29.93 28.44 28.46 29,971 -1.27(-4.28%)
Feb 19, 2004 30.78 31.51 29.71 29.73 46,677 -0.95(-3.08%)
Feb 18, 2004 30.16 31.07 30.16 30.68 20,390 -0.19(-0.63%)
Feb 17, 2004 30.49 30.87 29.63 30.87 24,321 +1.16(+3.89%)
Feb 13, 2004 29.86 30.22 29.71 29.71 39,184 -0.15(-0.52%)
Feb 12, 2004 31.06 31.06 29.87 29.87 25,304 -1.19(-3.83%)
Feb 11, 2004 32.29 32.69 30.76 31.06 41,518 -1.36(-4.19%)
Feb 10, 2004 30.89 32.56 30.02 32.42 57,732 +1.90(+6.24%)
Feb 09, 2004 30.04 30.91 29.71 30.51 42,132 +0.47(+1.57%)
Feb 06, 2004 29.29 30.07 28.82 30.04 30,954 +1.69(+5.97%)
Feb 05, 2004 29.26 29.31 28.35 28.35 19,899 -0.88(-3.01%)
Feb 04, 2004 29.27 29.84 28.91 29.23 76,035 -0.30(-1.02%)
Feb 03, 2004 29.88 30.12 29.27 29.53 26,901 +0.15(+0.53%)
Feb 02, 2004 28.31 29.82 28.31 29.37 98,882 +0.18(+0.61%)
Jan 30, 2004 28.50 29.76 28.50 29.19 15,108 -0.81(-2.69%)
Jan 29, 2004 29.94 30.06 28.49 30.00 32,428 -0.12(-0.41%)
Jan 28, 2004 30.32 30.85 30.11 30.12 16,828 -0.41(-1.33%)
Jan 27, 2004 30.57 30.94 30.53 30.53 27,760 -0.61(-1.96%)
Jan 26, 2004 30.09 31.55 29.96 31.14 49,502 +0.26(+0.84%)
Jan 23, 2004 30.85 30.95 30.19 30.88 38,570 +0.12(+0.40%)
Jan 22, 2004 30.73 31.30 30.59 30.76 53,556 -0.50(-1.61%)
Jan 21, 2004 30.94 31.40 30.70 31.26 52,082 +0.23(+0.73%)
Jan 20, 2004 29.71 31.29 29.30 31.03 119,519 +1.22(+4.10%)
Jan 16, 2004 29.83 30.28 28.72 29.81 64,611 -0.01(-0.03%)
Jan 15, 2004 29.27 29.82 28.87 29.82 63,072 +0.63(+2.18%)
Jan 14, 2004 28.74 29.31 28.29 29.19 66,502 +0.45(+1.56%)
Jan 13, 2004 28.09 28.74 27.35 28.74 50,435 +0.25(+0.89%)
Jan 12, 2004 28.60 28.97 28.13 28.49 29,549 -0.06(-0.20%)
Jan 09, 2004 28.54 29.31 28.54 28.54 60,680 -0.21(-0.74%)
Jan 08, 2004 28.49 28.97 27.73 28.75 41,852 +0.26(+0.91%)
Jan 07, 2004 27.73 28.51 27.66 28.49 29,764 +0.14(+0.49%)
Jan 06, 2004 28.08 28.55 27.88 28.35 68,419 +0.19(+0.66%)
Jan 05, 2004 27.15 28.20 26.26 28.17 77,263 +1.47(+5.49%)
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.