BEL Fuse Inc Cl B (NQ: BELFB )

59.88 +0.47 (+0.79%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 20.33 20.41 19.52 19.68 30,565 -0.62(-3.07%)
May 28, 2015 20.39 20.39 20.22 20.31 27,852 -0.08(-0.39%)
May 27, 2015 19.97 20.41 19.83 20.39 22,278 +0.38(+1.89%)
May 26, 2015 19.46 20.18 19.46 20.01 36,367 +0.35(+1.79%)
May 22, 2015 20.30 19.66 19.66 19.66 23,670 -0.59(-2.91%)
May 21, 2015 20.05 20.40 19.89 20.25 25,795 +0.17(+0.83%)
May 20, 2015 20.38 20.38 19.78 20.08 55,171 -0.18(-0.87%)
May 19, 2015 20.29 20.31 19.78 20.25 19,815 -0.02(-0.09%)
May 18, 2015 19.70 20.33 19.51 20.27 37,646 +0.57(+2.90%)
May 15, 2015 19.62 19.98 19.43 19.70 36,969 +0.08(+0.40%)
May 14, 2015 19.08 19.70 18.96 19.62 31,631 +0.54(+2.86%)
May 13, 2015 18.79 19.58 18.57 19.08 108,605 +0.22(+1.17%)
May 12, 2015 19.07 19.07 18.28 18.86 25,398 -0.07(-0.37%)
May 11, 2015 18.74 19.17 18.36 18.93 52,775 -0.01(-0.05%)
May 08, 2015 18.85 19.13 18.71 18.94 22,620 +0.25(+1.36%)
May 07, 2015 18.75 18.86 18.48 18.68 17,979 +0.15(+0.81%)
May 06, 2015 18.56 18.80 18.29 18.53 25,739 -0.02(-0.09%)
May 05, 2015 18.93 19.28 18.40 18.55 46,396 -0.47(-2.49%)
May 04, 2015 19.07 20.01 18.91 19.02 76,885 +0.41(+2.22%)
May 01, 2015 18.07 18.74 18.07 18.61 54,698 +0.57(+3.17%)
Apr 30, 2015 17.68 18.15 17.68 18.04 98,728 +0.11(+0.59%)
Apr 29, 2015 16.93 18.37 16.93 17.94 347,529 +1.88(+11.71%)
Apr 28, 2015 15.96 16.15 15.86 16.05 33,279 +0.14(+0.88%)
Apr 27, 2015 15.90 16.16 15.76 15.91 38,786 +0.03(+0.17%)
Apr 24, 2015 15.89 16.03 15.75 15.89 18,065 +0.01(+0.06%)
Apr 23, 2015 16.02 16.02 15.74 15.88 91,140 -0.08(-0.50%)
Apr 22, 2015 16.05 16.11 15.96 15.96 43,432 -0.04(-0.22%)
Apr 21, 2015 16.27 16.70 15.87 15.99 47,192 -0.34(-2.10%)
Apr 20, 2015 16.00 16.44 16.00 16.34 19,536 +0.35(+2.20%)
Apr 17, 2015 16.05 16.16 15.88 15.98 25,352 -0.19(-1.20%)
Apr 16, 2015 16.49 16.49 16.13 16.18 16,273 -0.38(-2.28%)
Apr 15, 2015 16.20 16.80 16.11 16.56 33,623 +0.31(+1.89%)
Apr 14, 2015 16.05 16.26 16.05 16.25 22,393 +0.05(+0.33%)
Apr 13, 2015 15.47 16.20 15.47 16.20 35,567 +0.74(+4.78%)
Apr 10, 2015 15.43 15.58 15.30 15.46 37,267 +0.15(+0.97%)
Apr 09, 2015 15.47 15.48 15.19 15.31 36,428 -0.06(-0.40%)
Apr 08, 2015 15.91 15.98 15.32 15.37 164,001 -0.63(-3.94%)
Apr 07, 2015 16.62 16.74 15.88 16.00 46,243 -0.70(-4.19%)
Apr 06, 2015 16.66 16.74 16.50 16.70 17,602 +0.00(+0.00%)
Apr 02, 2015 17.01 16.70 16.70 16.70 26,392 -0.38(-2.20%)
Apr 01, 2015 16.52 17.11 16.44 17.08 46,657 +0.42(+2.52%)
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%)
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.