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 (%)
Jan 31, 2003 15.67 15.70 15.46 15.64 8,819 +0.07(+0.46%)
Jan 30, 2003 15.83 16.26 15.56 15.57 23,974 -0.25(-1.60%)
Jan 29, 2003 15.52 15.83 15.52 15.83 18,143 -0.09(-0.59%)
Jan 28, 2003 15.87 16.03 15.76 15.92 9,953 +0.12(+0.75%)
Jan 27, 2003 15.89 15.89 15.68 15.80 10,457 -0.08(-0.50%)
Jan 24, 2003 16.29 16.30 15.49 15.88 22,301 -0.48(-2.96%)
Jan 23, 2003 16.55 16.55 16.06 16.37 24,947 -0.30(-1.81%)
Jan 22, 2003 16.28 16.69 16.28 16.67 6,551 +0.00(+0.00%)
Jan 21, 2003 16.67 16.86 16.25 16.67 17,261 +0.00(+0.00%)
Jan 17, 2003 16.68 16.83 16.43 16.67 12,095 -0.06(-0.33%)
Jan 16, 2003 16.98 16.98 16.72 16.72 5,291 -0.11(-0.66%)
Jan 15, 2003 16.48 16.91 16.48 16.83 8,819 -0.15(-0.89%)
Jan 14, 2003 16.70 16.98 16.66 16.98 10,961 +0.14(+0.85%)
Jan 13, 2003 15.79 16.84 15.79 16.84 14,741 +1.04(+6.58%)
Jan 10, 2003 15.95 15.95 15.68 15.80 5,417 -0.00(-0.01%)
Jan 09, 2003 15.84 16.21 15.80 15.80 18,143 -0.09(-0.59%)
Jan 08, 2003 15.94 15.95 15.83 15.90 10,205 -0.05(-0.30%)
Jan 07, 2003 16.29 16.29 15.94 15.95 14,237 -0.33(-2.05%)
Jan 06, 2003 15.84 16.28 15.84 16.28 42,712 +0.40(+2.55%)
Jan 03, 2003 15.79 15.98 15.79 15.87 45,736 -0.35(-2.15%)
Jan 02, 2003 15.77 16.22 15.75 16.22 26,459 +0.29(+1.84%)
Dec 31, 2002 16.67 16.87 15.93 15.93 26,963 -0.73(-4.38%)
Dec 30, 2002 15.98 16.68 15.98 16.66 38,050 +0.69(+4.32%)
Dec 27, 2002 15.12 16.15 15.12 15.97 33,010 +0.53(+3.44%)
Dec 26, 2002 15.19 15.45 15.14 15.44 5,669 +0.36(+2.37%)
Dec 24, 2002 14.72 15.23 14.68 15.08 11,465 +0.04(+0.26%)
Dec 23, 2002 14.72 15.04 14.68 15.04 15,245 +0.20(+1.34%)
Dec 20, 2002 14.72 15.06 14.29 14.84 33,136 +0.28(+1.91%)
Dec 19, 2002 14.73 14.73 14.38 14.56 16,883 +0.07(+0.49%)
Dec 18, 2002 14.48 14.52 14.38 14.49 32,632 -0.02(-0.16%)
Dec 17, 2002 14.48 14.76 14.48 14.52 29,230 -0.01(-0.05%)
Dec 16, 2002 14.53 14.65 14.41 14.52 21,167 -0.07(-0.49%)
Dec 13, 2002 14.48 14.75 14.48 14.60 9,323 +0.13(+0.88%)
Dec 12, 2002 14.48 14.96 14.47 14.47 8,315 -0.06(-0.38%)
Dec 11, 2002 14.66 14.95 14.41 14.52 47,374 -0.38(-2.56%)
Dec 10, 2002 14.36 14.91 14.36 14.91 12,095 +0.55(+3.81%)
Dec 09, 2002 14.48 14.96 14.34 14.36 9,449 -0.48(-3.21%)
Dec 06, 2002 14.56 15.05 14.48 14.83 5,543 -0.17(-1.11%)
Dec 05, 2002 14.74 15.02 14.74 15.00 4,157 +0.16(+1.07%)
Dec 04, 2002 14.99 14.99 14.60 14.84 8,189 -0.16(-1.06%)
Dec 03, 2002 14.53 15.24 14.53 15.00 9,323 +0.31(+2.11%)
Dec 02, 2002 15.25 15.25 14.69 14.69 7,055 -0.15(-1.02%)
Nov 29, 2002 15.24 15.24 14.72 14.84 14,867 -0.57(-3.71%)
Nov 27, 2002 15.11 15.41 14.92 15.41 84,164 +0.29(+1.94%)
Nov 26, 2002 15.16 15.16 14.97 15.12 9,449 +0.04(+0.26%)
Nov 25, 2002 15.00 15.49 14.91 15.08 35,782 -0.15(-0.99%)
Nov 22, 2002 14.39 15.24 14.39 15.23 4,661 +0.71(+4.86%)
Nov 21, 2002 14.29 14.64 14.29 14.52 36,160 +0.04(+0.27%)
Nov 20, 2002 14.17 14.57 14.17 14.48 45,988 -0.17(-1.14%)
Nov 19, 2002 14.47 14.66 14.23 14.65 6,929 +0.11(+0.76%)
Nov 18, 2002 14.76 15.16 14.52 14.54 22,175 -0.18(-1.24%)
Nov 15, 2002 15.79 15.79 14.68 14.72 7,937 -0.71(-4.63%)
Nov 14, 2002 15.56 16.00 15.24 15.44 16,001 +0.12(+0.78%)
Nov 13, 2002 14.69 15.40 14.69 15.32 9,449 +0.60(+4.04%)
Nov 12, 2002 14.85 15.28 14.72 14.72 6,551 -0.10(-0.64%)
Nov 11, 2002 14.96 15.28 14.76 14.82 5,291 -0.14(-0.96%)
Nov 08, 2002 15.21 15.43 14.96 14.96 5,417 -0.25(-1.62%)
Nov 07, 2002 15.52 15.77 15.21 15.21 14,237 -0.48(-3.09%)
Nov 06, 2002 15.41 15.98 15.41 15.69 18,269 -0.33(-2.03%)
Nov 05, 2002 15.84 16.22 15.37 16.02 14,741 +0.10(+0.60%)
Nov 04, 2002 16.18 16.19 15.48 15.92 30,868 -0.39(-2.38%)
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.