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 (%)
Aug 31, 2007 25.40 25.40 24.63 25.00 20,460 -0.04(-0.16%)
Aug 30, 2007 24.97 25.80 24.97 25.04 29,528 -0.26(-1.04%)
Aug 29, 2007 24.70 25.49 24.41 25.30 23,821 +0.70(+2.84%)
Aug 28, 2007 25.35 25.67 24.60 24.60 34,564 -1.12(-4.35%)
Aug 27, 2007 26.28 26.28 25.45 25.72 28,062 -0.59(-2.23%)
Aug 24, 2007 25.64 26.45 25.45 26.31 25,021 +0.40(+1.56%)
Aug 23, 2007 26.32 26.37 25.52 25.91 32,246 -0.27(-1.03%)
Aug 22, 2007 26.62 26.62 25.64 26.18 41,368 -0.13(-0.51%)
Aug 21, 2007 26.62 26.62 25.73 26.31 22,166 -0.41(-1.54%)
Aug 20, 2007 26.37 26.76 25.30 26.72 31,855 +0.41(+1.57%)
Aug 17, 2007 27.19 28.41 26.09 26.31 111,342 -0.09(-0.33%)
Aug 16, 2007 24.43 26.40 23.98 26.40 75,750 +1.99(+8.16%)
Aug 15, 2007 24.49 25.48 24.25 24.41 42,331 -0.02(-0.07%)
Aug 14, 2007 25.67 25.80 24.37 24.42 47,543 -1.25(-4.85%)
Aug 13, 2007 29.30 29.34 25.52 25.67 98,116 -3.37(-11.62%)
Aug 10, 2007 26.75 29.40 26.64 29.04 163,387 +1.25(+4.48%)
Aug 09, 2007 24.70 27.91 24.70 27.79 97,533 +2.79(+11.17%)
Aug 08, 2007 23.72 25.47 23.14 25.00 107,435 +1.54(+6.56%)
Aug 07, 2007 23.64 23.91 23.10 23.46 39,765 -0.28(-1.17%)
Aug 06, 2007 23.57 23.91 22.86 23.74 63,006 +0.29(+1.22%)
Aug 03, 2007 23.41 24.64 23.34 23.45 51,421 -1.18(-4.80%)
Aug 02, 2007 24.51 25.23 24.08 24.64 50,878 +0.03(+0.13%)
Aug 01, 2007 23.93 24.80 23.45 24.60 69,157 +0.60(+2.51%)
Jul 31, 2007 24.38 24.79 23.65 24.00 73,772 -0.09(-0.36%)
Jul 30, 2007 24.14 24.84 23.48 24.09 87,690 -0.10(-0.39%)
Jul 27, 2007 24.41 24.98 23.81 24.18 80,766 -0.26(-1.07%)
Jul 26, 2007 25.51 25.68 23.85 24.45 95,179 -1.28(-4.97%)
Jul 25, 2007 25.79 26.14 25.46 25.72 50,727 +0.17(+0.65%)
Jul 24, 2007 25.65 25.87 25.44 25.56 70,675 -0.41(-1.59%)
Jul 23, 2007 26.79 26.79 25.97 25.97 31,912 -0.77(-2.88%)
Jul 20, 2007 25.87 26.94 25.67 26.74 67,115 +0.81(+3.12%)
Jul 19, 2007 25.95 26.19 25.73 25.93 35,006 +0.10(+0.40%)
Jul 18, 2007 25.49 25.96 25.24 25.83 43,753 +0.21(+0.84%)
Jul 17, 2007 26.04 26.04 25.40 25.61 34,272 -0.17(-0.68%)
Jul 16, 2007 26.07 26.38 25.60 25.79 44,027 -0.41(-1.58%)
Jul 13, 2007 26.18 26.30 25.78 26.20 47,408 -0.10(-0.36%)
Jul 12, 2007 26.12 26.29 25.72 26.29 39,592 +0.39(+1.50%)
Jul 11, 2007 25.57 25.99 25.32 25.91 40,726 +0.27(+1.05%)
Jul 10, 2007 26.52 26.52 25.59 25.64 42,934 -1.27(-4.72%)
Jul 09, 2007 27.45 27.45 26.60 26.91 28,658 -0.60(-2.19%)
Jul 06, 2007 27.95 27.99 27.25 27.51 25,676 -0.32(-1.14%)
Jul 05, 2007 27.59 27.88 27.25 27.83 27,503 +0.32(+1.15%)
Jul 03, 2007 27.75 27.82 27.39 27.51 14,625 -0.13(-0.49%)
Jul 02, 2007 27.19 27.81 27.11 27.64 36,373 +0.63(+2.35%)
Jun 29, 2007 27.32 27.88 27.01 27.01 25,388 -0.17(-0.61%)
Jun 28, 2007 27.25 28.06 26.92 27.18 37,341 -0.13(-0.47%)
Jun 27, 2007 26.49 27.44 26.45 27.30 39,556 +0.66(+2.47%)
Jun 26, 2007 27.01 27.02 26.54 26.64 22,956 -0.20(-0.74%)
Jun 25, 2007 27.33 27.52 26.56 26.84 42,941 -0.68(-2.48%)
Jun 22, 2007 27.58 27.99 27.44 27.52 210,282 -0.06(-0.20%)
Jun 21, 2007 27.91 28.22 27.19 27.58 61,686 -0.30(-1.08%)
Jun 20, 2007 29.27 29.27 27.78 27.88 41,578 -1.27(-4.36%)
Jun 19, 2007 28.72 29.29 28.62 29.15 54,178 +0.27(+0.93%)
Jun 18, 2007 29.23 29.25 28.83 28.88 15,497 -0.08(-0.27%)
Jun 15, 2007 29.37 29.37 28.89 28.96 76,479 +0.18(+0.63%)
Jun 14, 2007 28.97 29.25 28.68 28.78 16,631 -0.23(-0.79%)
Jun 13, 2007 28.37 29.19 28.13 29.01 17,009 +0.42(+1.47%)
Jun 12, 2007 28.60 29.06 28.25 28.59 33,136 -0.24(-0.83%)
Jun 11, 2007 28.37 29.10 28.37 28.83 16,317 +0.40(+1.42%)
Jun 08, 2007 27.49 28.45 27.49 28.42 23,561 +0.83(+2.99%)
Jun 07, 2007 27.93 28.08 27.56 27.60 21,867 -0.44(-1.59%)
Jun 06, 2007 28.41 28.48 27.34 28.04 32,438 -0.54(-1.89%)
Jun 05, 2007 28.41 28.64 28.25 28.58 41,019 -0.02(-0.08%)
Jun 04, 2007 28.76 28.76 28.21 28.60 35,370 -0.25(-0.88%)
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.