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 (%)
Jun 29, 2007 28.02 28.60 27.70 27.70 24,751 -0.17(-0.61%)
Jun 28, 2007 27.95 28.79 27.61 27.87 36,404 -0.13(-0.47%)
Jun 27, 2007 27.17 28.14 27.13 28.00 38,564 +0.68(+2.47%)
Jun 26, 2007 27.70 27.71 27.22 27.33 22,380 -0.20(-0.74%)
Jun 25, 2007 28.04 28.23 27.24 27.53 41,864 -0.70(-2.48%)
Jun 22, 2007 28.29 28.70 28.14 28.23 205,009 -0.06(-0.20%)
Jun 21, 2007 28.62 28.94 27.89 28.29 60,139 -0.31(-1.08%)
Jun 20, 2007 30.02 30.02 28.49 28.60 40,535 -1.30(-4.36%)
Jun 19, 2007 29.45 30.04 29.36 29.90 52,819 +0.28(+0.93%)
Jun 18, 2007 29.98 30.00 29.58 29.62 15,108 -0.08(-0.27%)
Jun 15, 2007 30.12 30.12 29.63 29.71 74,561 +0.19(+0.63%)
Jun 14, 2007 29.71 30.00 29.42 29.52 16,214 -0.24(-0.79%)
Jun 13, 2007 29.10 29.94 28.85 29.76 16,582 +0.43(+1.47%)
Jun 12, 2007 29.34 29.81 28.98 29.32 32,305 -0.24(-0.83%)
Jun 11, 2007 29.10 29.85 29.10 29.57 15,908 +0.42(+1.42%)
Jun 08, 2007 28.20 29.18 28.20 29.15 22,970 +0.85(+2.99%)
Jun 07, 2007 28.65 28.80 28.27 28.31 21,319 -0.46(-1.59%)
Jun 06, 2007 29.14 29.21 28.05 28.76 31,625 -0.55(-1.89%)
Jun 05, 2007 29.14 29.37 28.98 29.32 39,990 -0.02(-0.08%)
Jun 04, 2007 29.50 29.50 28.93 29.34 34,483 -0.26(-0.88%)
Jun 01, 2007 29.58 29.94 29.28 29.60 22,087 +0.03(+0.11%)
May 31, 2007 29.35 29.58 29.16 29.57 40,120 +0.33(+1.14%)
May 30, 2007 28.77 29.30 28.77 29.23 28,478 +0.21(+0.73%)
May 29, 2007 28.92 29.09 28.76 29.02 44,199 +0.24(+0.85%)
May 25, 2007 27.96 28.88 27.59 28.78 31,278 +1.57(+5.77%)
May 24, 2007 27.53 28.03 26.94 27.21 40,726 -0.41(-1.47%)
May 23, 2007 28.35 28.55 27.44 27.61 28,976 -0.63(-2.25%)
May 22, 2007 27.86 28.46 27.61 28.25 42,042 +0.30(+1.08%)
May 21, 2007 27.49 28.51 27.49 27.95 38,553 +0.42(+1.51%)
May 18, 2007 27.49 27.88 27.38 27.53 27,402 +0.06(+0.21%)
May 17, 2007 27.86 28.22 27.35 27.48 50,524 -0.51(-1.83%)
May 16, 2007 28.83 29.03 27.93 27.99 29,146 -0.71(-2.47%)
May 15, 2007 29.28 29.28 28.57 28.70 29,713 -0.42(-1.43%)
May 14, 2007 29.41 29.41 28.72 29.11 54,053 -0.52(-1.76%)
May 11, 2007 29.19 29.76 28.65 29.63 25,329 +0.98(+3.41%)
May 10, 2007 29.26 29.57 28.66 28.66 37,725 -0.76(-2.57%)
May 09, 2007 29.35 29.70 28.97 29.41 30,189 -0.06(-0.19%)
May 08, 2007 29.67 29.86 29.28 29.47 73,938 -0.29(-0.98%)
May 07, 2007 30.13 30.13 29.53 29.76 34,268 -0.40(-1.32%)
May 04, 2007 31.10 31.10 29.93 30.16 34,751 -0.93(-2.99%)
May 03, 2007 30.86 31.26 30.65 31.09 42,538 +0.24(+0.79%)
May 02, 2007 29.66 31.00 29.15 30.85 74,535 +1.31(+4.44%)
May 01, 2007 28.81 29.57 28.78 29.54 52,280 +0.72(+2.49%)
Apr 30, 2007 28.84 29.02 28.62 28.82 57,399 -0.21(-0.73%)
Apr 27, 2007 29.06 29.24 28.49 29.03 35,573 -0.15(-0.53%)
Apr 26, 2007 28.90 29.88 28.62 29.19 97,913 -1.34(-4.40%)
Apr 25, 2007 31.41 31.41 30.50 30.53 46,644 -0.75(-2.39%)
Apr 24, 2007 32.14 32.14 30.92 31.28 80,017 -1.19(-3.66%)
Apr 23, 2007 31.83 33.81 31.59 32.47 169,792 +0.52(+1.63%)
Apr 20, 2007 32.07 32.07 31.61 31.95 28,559 +0.18(+0.56%)
Apr 19, 2007 31.61 31.86 31.59 31.77 36,822 +0.10(+0.31%)
Apr 18, 2007 32.18 32.18 31.66 31.67 69,662 -0.39(-1.22%)
Apr 17, 2007 32.26 32.34 31.90 32.06 21,125 -0.24(-0.76%)
Apr 16, 2007 32.11 32.32 31.76 32.30 24,314 +0.20(+0.61%)
Apr 13, 2007 31.83 32.11 31.51 32.11 27,782 +0.16(+0.51%)
Apr 12, 2007 31.46 31.95 31.46 31.95 49,106 +0.42(+1.32%)
Apr 11, 2007 31.66 31.68 31.51 31.53 70,555 -0.01(-0.03%)
Apr 10, 2007 31.55 31.71 31.51 31.54 12,919 +0.01(+0.03%)
Apr 09, 2007 31.56 31.60 31.51 31.53 109,318 -0.06(-0.18%)
Apr 05, 2007 31.57 31.69 31.50 31.59 33,150 +0.04(+0.13%)
Apr 04, 2007 31.64 31.64 31.51 31.55 53,211 -0.25(-0.79%)
Apr 03, 2007 31.72 31.87 31.51 31.80 42,931 +0.12(+0.39%)
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.