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 (%)
Dec 31, 2008 17.61 18.02 16.97 17.26 60,394 -0.35(-1.99%)
Dec 30, 2008 17.21 17.62 16.44 17.61 25,820 +0.64(+3.79%)
Dec 29, 2008 17.48 17.76 16.57 16.97 20,914 -0.51(-2.93%)
Dec 26, 2008 18.60 18.60 16.45 17.48 14,029 +0.65(+3.87%)
Dec 24, 2008 17.22 17.22 16.25 16.83 24,341 -0.37(-2.13%)
Dec 23, 2008 17.54 17.80 16.60 17.19 34,620 -0.17(-0.98%)
Dec 22, 2008 17.80 17.85 16.15 17.36 41,516 +0.05(+0.28%)
Dec 19, 2008 17.61 19.53 16.21 17.32 200,367 +0.54(+3.20%)
Dec 18, 2008 17.10 18.11 16.25 16.78 29,771 -0.06(-0.34%)
Dec 17, 2008 16.37 17.48 15.58 16.84 44,971 +0.23(+1.37%)
Dec 16, 2008 14.47 16.61 13.90 16.61 61,508 +2.30(+16.04%)
Dec 15, 2008 15.65 15.65 14.17 14.31 25,150 -1.34(-8.53%)
Dec 12, 2008 14.52 15.65 14.17 15.65 33,106 +0.77(+5.20%)
Dec 11, 2008 15.42 16.22 14.69 14.87 70,703 -1.10(-6.88%)
Dec 10, 2008 14.81 15.97 14.54 15.97 21,253 +1.38(+9.43%)
Dec 09, 2008 16.62 17.45 14.58 14.60 62,165 -1.65(-10.17%)
Dec 08, 2008 14.52 16.30 13.64 16.25 50,580 +2.08(+14.65%)
Dec 05, 2008 13.56 14.32 12.91 14.17 44,158 +0.36(+2.59%)
Dec 04, 2008 14.16 16.03 13.53 13.82 44,430 -0.51(-3.58%)
Dec 03, 2008 13.64 14.40 12.04 14.33 40,740 +1.57(+12.32%)
Dec 02, 2008 12.43 14.08 11.68 12.76 93,930 +0.62(+5.10%)
Dec 01, 2008 15.37 15.39 12.14 12.14 52,906 -3.73(-23.50%)
Nov 28, 2008 15.81 16.33 15.23 15.87 27,146 -0.12(-0.76%)
Nov 26, 2008 13.79 16.25 12.55 15.99 50,698 +1.78(+12.55%)
Nov 25, 2008 14.17 14.21 12.78 14.21 42,033 +0.19(+1.34%)
Nov 24, 2008 10.90 14.10 10.03 14.02 71,043 +3.25(+30.16%)
Nov 21, 2008 10.77 10.93 9.728 10.77 73,484 +0.16(+1.53%)
Nov 20, 2008 11.76 12.24 10.43 10.61 38,728 -1.25(-10.51%)
Nov 19, 2008 12.68 13.16 11.66 11.85 28,020 -0.85(-6.67%)
Nov 18, 2008 12.38 13.43 11.44 12.70 36,267 +0.38(+3.11%)
Nov 17, 2008 12.33 12.75 11.98 12.32 47,248 -0.15(-1.18%)
Nov 14, 2008 13.31 13.43 12.37 12.46 33,838 -1.09(-8.05%)
Nov 13, 2008 12.68 14.06 11.80 13.55 71,368 +0.98(+7.77%)
Nov 12, 2008 13.54 13.82 12.58 12.58 25,505 -1.20(-8.74%)
Nov 11, 2008 14.04 14.51 13.72 13.78 32,663 -0.36(-2.53%)
Nov 10, 2008 15.34 15.62 14.08 14.14 30,121 -0.89(-5.90%)
Nov 07, 2008 14.43 15.24 14.24 15.03 37,799 +0.76(+5.31%)
Nov 06, 2008 14.14 14.65 13.81 14.27 21,576 +0.04(+0.29%)
Nov 05, 2008 15.55 15.63 14.07 14.23 46,146 -1.51(-9.57%)
Nov 04, 2008 16.93 18.31 15.51 15.74 41,621 -0.55(-3.35%)
Nov 03, 2008 16.53 18.54 15.52 16.28 41,706 -1.38(-7.83%)
Oct 31, 2008 15.09 18.63 15.09 17.67 54,417 +2.44(+16.04%)
Oct 30, 2008 15.47 15.80 15.08 15.22 28,623 +0.11(+0.75%)
Oct 29, 2008 15.10 15.96 14.66 15.11 53,343 +0.31(+2.09%)
Oct 28, 2008 13.76 14.95 12.70 14.80 49,908 +1.34(+9.98%)
Oct 27, 2008 13.68 14.45 12.51 13.46 33,688 -0.38(-2.76%)
Oct 24, 2008 15.97 15.97 13.27 13.84 38,411 -0.45(-3.13%)
Oct 23, 2008 14.52 14.90 13.52 14.29 32,095 -0.06(-0.40%)
Oct 22, 2008 14.51 15.33 14.08 14.34 39,549 -0.54(-3.61%)
Oct 21, 2008 15.66 15.70 14.69 14.88 51,107 -1.07(-6.69%)
Oct 20, 2008 15.44 15.95 14.29 15.95 27,598 +0.67(+4.37%)
Oct 17, 2008 15.04 19.34 15.03 15.28 66,381 -0.46(-2.90%)
Oct 16, 2008 14.63 16.74 14.19 15.74 88,634 +1.21(+8.35%)
Oct 15, 2008 15.87 17.02 14.44 14.52 49,890 -1.60(-9.90%)
Oct 14, 2008 17.32 17.32 14.82 16.12 74,558 -1.20(-6.91%)
Oct 13, 2008 13.96 17.55 13.96 17.32 88,173 +1.89(+12.24%)
Oct 10, 2008 14.51 15.94 12.66 15.43 96,810 +0.25(+1.66%)
Oct 09, 2008 17.76 17.76 15.17 15.17 66,420 -2.29(-13.10%)
Oct 08, 2008 19.57 19.81 16.99 17.46 92,851 -2.04(-10.44%)
Oct 07, 2008 21.05 21.94 19.34 19.50 38,226 -1.35(-6.48%)
Oct 06, 2008 21.87 22.62 20.26 20.85 62,358 -1.29(-5.85%)
Oct 03, 2008 22.98 23.93 22.10 22.14 39,072 -0.57(-2.51%)
Oct 02, 2008 23.04 24.17 22.38 22.71 56,608 -0.86(-3.66%)
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.