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 (%)
Apr 30, 2014 19.46 19.46 18.57 18.88 144,422 -0.24(-1.27%)
Apr 29, 2014 19.33 19.66 19.00 19.12 35,306 -0.04(-0.23%)
Apr 28, 2014 19.06 20.06 19.01 19.16 84,181 +0.32(+1.70%)
Apr 25, 2014 19.52 19.55 18.79 18.84 30,616 -0.73(-3.72%)
Apr 24, 2014 20.22 20.22 19.56 19.57 19,900 -0.46(-2.32%)
Apr 23, 2014 20.41 20.47 19.88 20.04 31,476 -0.48(-2.35%)
Apr 22, 2014 20.47 20.60 20.36 20.52 24,933 +0.09(+0.42%)
Apr 21, 2014 20.51 20.76 20.05 20.43 29,780 +0.08(+0.38%)
Apr 17, 2014 20.38 20.35 20.35 20.35 58,325 -0.03(-0.13%)
Apr 16, 2014 20.49 20.49 20.14 20.38 36,564 +0.10(+0.51%)
Apr 15, 2014 20.17 20.39 19.79 20.27 61,218 +0.16(+0.78%)
Apr 14, 2014 19.94 20.17 19.78 20.12 81,266 +0.42(+2.11%)
Apr 11, 2014 19.72 19.74 19.11 19.70 248,524 -0.15(-0.74%)
Apr 10, 2014 20.10 20.10 19.84 19.85 139,045 -0.22(-1.12%)
Apr 09, 2014 20.16 20.23 19.87 20.07 57,217 +0.03(+0.17%)
Apr 08, 2014 19.94 20.76 19.30 20.04 33,405 +0.06(+0.30%)
Apr 07, 2014 19.88 20.29 19.86 19.98 205,759 +0.14(+0.70%)
Apr 04, 2014 20.25 20.52 19.69 19.84 53,159 -0.24(-1.21%)
Apr 03, 2014 19.56 20.15 19.56 20.08 68,311 +0.52(+2.65%)
Apr 02, 2014 19.46 19.62 19.35 19.56 26,799 +0.09(+0.44%)
Apr 01, 2014 19.05 19.56 19.05 19.48 66,123 +0.54(+2.83%)
Mar 31, 2014 18.54 19.11 18.53 18.94 48,387 +0.43(+2.34%)
Mar 28, 2014 18.21 18.76 18.21 18.51 23,938 +0.25(+1.37%)
Mar 27, 2014 18.52 18.61 18.07 18.26 32,330 -0.19(-1.03%)
Mar 26, 2014 18.60 18.81 18.38 18.45 34,742 -0.03(-0.14%)
Mar 25, 2014 18.32 18.60 18.06 18.47 21,534 +0.27(+1.47%)
Mar 24, 2014 18.22 18.34 18.00 18.21 20,326 -0.01(-0.05%)
Mar 21, 2014 18.16 18.29 17.91 18.21 47,908 +0.12(+0.67%)
Mar 20, 2014 17.90 18.16 17.88 18.09 22,881 +0.22(+1.26%)
Mar 19, 2014 17.93 17.97 17.83 17.87 26,153 -0.10(-0.58%)
Mar 18, 2014 17.79 18.07 17.79 17.97 21,270 +0.29(+1.61%)
Mar 17, 2014 17.25 17.70 17.19 17.69 42,135 +0.51(+2.97%)
Mar 14, 2014 16.96 17.21 16.96 17.18 19,039 +0.19(+1.12%)
Mar 13, 2014 17.01 17.12 16.88 16.99 32,629 +0.12(+0.72%)
Mar 12, 2014 16.42 16.94 16.27 16.87 302,810 +0.45(+2.74%)
Mar 11, 2014 16.44 16.52 16.26 16.42 35,399 -0.02(-0.11%)
Mar 10, 2014 16.40 16.50 16.36 16.43 27,724 -0.06(-0.37%)
Mar 07, 2014 16.43 16.52 16.36 16.49 61,104 +0.15(+0.90%)
Mar 06, 2014 16.41 16.48 16.29 16.35 12,265 -0.07(-0.42%)
Mar 05, 2014 16.40 16.52 16.29 16.42 25,096 -0.01(-0.05%)
Mar 04, 2014 16.32 16.63 16.32 16.42 52,526 +0.27(+1.66%)
Mar 03, 2014 16.32 16.32 15.96 16.16 34,864 -0.28(-1.68%)
Feb 28, 2014 16.56 16.56 16.33 16.43 27,506 -0.07(-0.42%)
Feb 27, 2014 16.54 16.58 16.43 16.50 84,094 -0.06(-0.37%)
Feb 26, 2014 16.78 16.81 16.34 16.56 31,540 -0.19(-1.14%)
Feb 25, 2014 16.86 16.91 16.66 16.75 14,116 -0.12(-0.72%)
Feb 24, 2014 16.63 16.94 16.58 16.87 25,002 +0.29(+1.77%)
Feb 21, 2014 16.99 17.00 16.50 16.58 57,923 -0.41(-2.39%)
Feb 20, 2014 16.87 17.03 16.87 16.99 21,275 +0.14(+0.82%)
Feb 19, 2014 16.84 17.06 16.80 16.85 79,464 -0.10(-0.56%)
Feb 18, 2014 16.84 17.08 16.80 16.94 16,948 +0.03(+0.20%)
Feb 14, 2014 17.08 16.91 16.91 16.91 40,582 -0.15(-0.86%)
Feb 13, 2014 16.87 17.53 16.87 17.06 153,401 +0.78(+4.78%)
Feb 12, 2014 16.16 16.55 16.05 16.28 34,482 +0.06(+0.37%)
Feb 11, 2014 16.10 16.27 15.87 16.22 47,699 +0.25(+1.57%)
Feb 10, 2014 15.86 16.04 15.58 15.97 87,655 +0.13(+0.82%)
Feb 07, 2014 15.77 15.88 15.52 15.84 28,967 +0.10(+0.66%)
Feb 06, 2014 15.61 15.91 15.55 15.73 29,853 +0.22(+1.39%)
Feb 05, 2014 15.59 15.66 15.40 15.52 29,194 -0.11(-0.72%)
Feb 04, 2014 15.72 15.88 15.41 15.63 44,819 -0.10(-0.66%)
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.