BEL Fuse Inc Cl B (NQ: BELFB )

69.47 +0.54 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 13.84 13.84 13.43 13.66 24,634 -0.18(-1.27%)
May 30, 2012 14.10 14.23 13.79 13.84 28,505 -0.56(-3.90%)
May 29, 2012 14.36 14.49 14.24 14.40 16,154 +0.33(+2.33%)
May 25, 2012 14.26 14.51 13.89 14.07 24,728 -0.26(-1.81%)
May 24, 2012 14.86 14.89 14.00 14.33 18,935 -0.52(-3.50%)
May 23, 2012 14.48 15.01 14.48 14.85 20,712 +0.18(+1.20%)
May 22, 2012 14.77 14.99 14.46 14.67 48,213 -0.01(-0.06%)
May 21, 2012 14.27 14.93 14.20 14.68 44,550 +0.40(+2.82%)
May 18, 2012 14.32 14.60 14.14 14.28 36,458 -0.13(-0.87%)
May 17, 2012 14.59 14.83 14.35 14.41 33,678 -0.19(-1.32%)
May 16, 2012 14.93 14.93 14.59 14.60 18,042 -0.16(-1.08%)
May 15, 2012 14.63 15.30 14.63 14.76 27,381 +0.16(+1.09%)
May 14, 2012 14.61 14.90 14.51 14.60 43,104 -0.20(-1.36%)
May 11, 2012 14.36 15.26 14.36 14.80 54,077 +0.22(+1.50%)
May 10, 2012 15.19 15.19 14.39 14.58 41,411 -0.38(-2.52%)
May 09, 2012 14.66 15.29 14.66 14.96 20,306 +0.13(+0.91%)
May 08, 2012 14.18 15.24 14.18 14.83 46,921 +0.48(+3.33%)
May 07, 2012 14.15 14.46 13.95 14.35 47,225 +0.17(+1.18%)
May 04, 2012 15.09 15.13 14.18 14.18 48,219 -0.98(-6.48%)
May 03, 2012 15.02 15.26 14.96 15.16 36,969 +0.07(+0.44%)
May 02, 2012 14.89 15.17 14.89 15.09 32,373 -0.01(-0.06%)
May 01, 2012 14.88 15.39 14.84 15.10 45,088 +0.18(+1.18%)
Apr 30, 2012 15.04 15.04 14.61 14.93 42,510 -0.24(-1.60%)
Apr 27, 2012 13.84 15.19 13.79 15.17 61,377 +1.54(+11.33%)
Apr 26, 2012 13.39 13.77 13.39 13.63 40,311 +0.08(+0.56%)
Apr 25, 2012 13.66 13.82 13.49 13.55 18,588 +0.15(+1.13%)
Apr 24, 2012 13.17 13.47 13.05 13.40 42,760 +0.34(+2.57%)
Apr 23, 2012 13.11 13.37 12.86 13.06 40,930 -0.35(-2.63%)
Apr 20, 2012 13.80 13.80 13.14 13.42 27,187 +0.03(+0.19%)
Apr 19, 2012 13.84 14.31 13.12 13.39 26,649 -0.40(-2.92%)
Apr 18, 2012 14.89 14.97 13.77 13.79 22,156 -1.18(-7.90%)
Apr 17, 2012 14.64 15.14 14.39 14.98 22,116 +0.53(+3.66%)
Apr 16, 2012 13.96 14.56 13.69 14.45 22,993 +0.52(+3.73%)
Apr 13, 2012 13.89 14.20 13.67 13.93 57,501 -0.10(-0.72%)
Apr 12, 2012 13.76 14.20 13.76 14.03 43,089 +0.22(+1.58%)
Apr 11, 2012 13.46 13.82 13.34 13.81 39,566 +0.53(+4.03%)
Apr 10, 2012 13.74 13.84 13.20 13.28 32,060 -0.53(-3.87%)
Apr 09, 2012 13.63 13.88 13.49 13.81 64,815 -0.23(-1.67%)
Apr 05, 2012 14.13 14.14 13.87 14.04 33,786 -0.13(-0.88%)
Apr 04, 2012 14.20 14.27 13.92 14.17 55,156 -0.31(-2.13%)
Apr 03, 2012 15.29 15.47 14.32 14.48 40,063 -0.94(-6.07%)
Apr 02, 2012 15.01 15.73 14.45 15.41 56,397 +0.65(+4.41%)
Mar 30, 2012 16.08 16.08 14.76 14.76 45,430 -1.15(-7.22%)
Mar 29, 2012 16.08 16.23 15.82 15.91 38,508 -0.36(-2.18%)
Mar 28, 2012 16.33 16.53 16.04 16.27 33,181 -0.03(-0.20%)
Mar 27, 2012 16.42 16.79 16.03 16.30 42,031 -0.18(-1.12%)
Mar 26, 2012 15.84 16.58 15.72 16.48 65,446 +0.93(+5.96%)
Mar 23, 2012 14.97 15.68 14.83 15.56 29,904 +0.53(+3.50%)
Mar 22, 2012 15.20 15.51 14.84 15.03 22,044 -0.36(-2.33%)
Mar 21, 2012 15.46 15.82 15.36 15.39 31,438 +0.05(+0.33%)
Mar 20, 2012 15.22 15.72 15.16 15.34 33,789 -0.09(-0.60%)
Mar 19, 2012 14.71 15.67 14.68 15.43 44,221 +0.71(+4.82%)
Mar 16, 2012 15.27 15.27 14.55 14.72 59,647 -0.47(-3.08%)
Mar 15, 2012 15.37 15.46 15.01 15.19 19,569 -0.11(-0.71%)
Mar 14, 2012 15.41 15.61 15.26 15.30 20,916 -0.15(-0.97%)
Mar 13, 2012 14.70 15.56 14.68 15.45 34,160 +0.90(+6.20%)
Mar 12, 2012 14.74 14.95 14.44 14.55 30,301 -0.29(-1.97%)
Mar 09, 2012 14.54 15.22 14.35 14.84 21,331 +0.43(+2.96%)
Mar 08, 2012 14.55 14.65 14.35 14.41 19,901 -0.07(-0.46%)
Mar 07, 2012 14.13 14.48 14.09 14.48 44,688 +0.27(+1.88%)
Mar 06, 2012 14.14 14.61 14.10 14.21 41,757 -0.19(-1.33%)
Mar 05, 2012 13.94 14.87 13.62 14.40 82,496 +0.44(+3.17%)
Mar 02, 2012 14.29 14.47 13.69 13.96 95,682 -0.24(-1.71%)
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.