BEL Fuse Inc Cl B (NQ: BELFB )

80.93 +11.46 (+16.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 15.17 15.26 15.26 15.26 38,072 +0.10(+0.64%)
Dec 30, 2015 15.27 15.71 15.15 15.16 34,454 -0.11(-0.75%)
Dec 29, 2015 15.21 15.76 15.17 15.28 38,124 +0.05(+0.35%)
Dec 28, 2015 15.51 15.88 15.10 15.22 28,522 -0.33(-2.10%)
Dec 24, 2015 15.63 15.55 15.55 15.55 5,438 -0.14(-0.90%)
Dec 23, 2015 15.88 16.09 15.63 15.69 53,590 +0.04(+0.28%)
Dec 22, 2015 15.29 15.66 14.94 15.65 19,932 +0.35(+2.31%)
Dec 21, 2015 14.70 15.44 14.53 15.29 63,324 +0.77(+5.29%)
Dec 18, 2015 15.05 15.32 14.53 14.53 299,247 -0.62(-4.08%)
Dec 17, 2015 15.15 15.42 14.93 15.14 34,093 -0.10(-0.64%)
Dec 16, 2015 14.84 15.26 14.79 15.24 30,257 +0.40(+2.68%)
Dec 15, 2015 14.45 14.99 14.41 14.84 33,445 +0.40(+2.75%)
Dec 14, 2015 14.90 14.99 14.26 14.45 51,308 -0.55(-3.65%)
Dec 11, 2015 15.38 15.50 14.93 14.99 40,988 -0.65(-4.17%)
Dec 10, 2015 15.57 15.87 15.49 15.65 20,266 +0.13(+0.85%)
Dec 09, 2015 15.89 15.98 15.44 15.51 34,692 -0.37(-2.33%)
Dec 08, 2015 15.86 16.04 15.66 15.89 29,112 -0.14(-0.88%)
Dec 07, 2015 16.84 16.84 15.92 16.03 45,100 -0.72(-4.32%)
Dec 04, 2015 17.01 17.06 16.73 16.75 66,788 -0.21(-1.25%)
Dec 03, 2015 17.39 17.39 16.81 16.96 55,633 -0.31(-1.79%)
Dec 02, 2015 17.84 17.84 17.20 17.27 27,237 -0.57(-3.21%)
Dec 01, 2015 18.27 18.27 17.63 17.84 55,310 -0.44(-2.41%)
Nov 30, 2015 17.50 18.47 17.08 18.29 53,639 +0.68(+3.86%)
Nov 27, 2015 17.23 17.65 17.12 17.61 19,374 +0.26(+1.48%)
Nov 25, 2015 17.00 17.35 17.35 17.35 35,579 +0.35(+2.08%)
Nov 24, 2015 16.71 17.16 16.55 17.00 47,449 +0.10(+0.57%)
Nov 23, 2015 16.60 16.98 16.55 16.90 57,312 +0.17(+1.00%)
Nov 20, 2015 16.76 17.39 16.67 16.73 64,397 +0.07(+0.42%)
Nov 19, 2015 16.33 16.79 16.33 16.66 32,495 +0.21(+1.29%)
Nov 18, 2015 16.37 16.71 16.32 16.45 84,578 +0.04(+0.22%)
Nov 17, 2015 16.37 16.85 16.08 16.41 89,834 +0.03(+0.16%)
Nov 16, 2015 16.47 16.74 16.26 16.39 47,501 -0.15(-0.91%)
Nov 13, 2015 16.20 16.59 16.11 16.54 53,480 +0.19(+1.13%)
Nov 12, 2015 16.54 16.54 16.24 16.35 32,095 -0.28(-1.70%)
Nov 11, 2015 16.21 16.91 16.17 16.64 65,300 +0.44(+2.73%)
Nov 10, 2015 15.94 16.21 15.72 16.19 92,400 +0.30(+1.89%)
Nov 09, 2015 16.46 16.46 15.88 15.89 80,296 -0.80(-4.81%)
Nov 06, 2015 16.23 17.03 16.23 16.70 52,150 +0.37(+2.27%)
Nov 05, 2015 17.04 17.04 16.33 16.33 84,374 -0.71(-4.14%)
Nov 04, 2015 16.98 17.06 16.76 17.03 39,173 +0.25(+1.47%)
Nov 03, 2015 16.81 17.14 16.69 16.79 42,046 -0.02(-0.11%)
Nov 02, 2015 15.93 16.97 15.93 16.80 70,283 +0.89(+5.60%)
Oct 30, 2015 16.64 16.34 15.84 15.91 78,627 -0.42(-2.59%)
Oct 29, 2015 15.89 16.69 15.89 16.34 109,632 +0.64(+4.11%)
Oct 28, 2015 20.42 20.42 15.03 15.69 276,740 -4.54(-22.46%)
Oct 27, 2015 20.34 20.34 19.89 20.24 60,672 -0.16(-0.78%)
Oct 26, 2015 20.38 20.94 20.14 20.39 42,369 -0.03(-0.13%)
Oct 23, 2015 20.29 20.43 20.06 20.42 51,776 +0.33(+1.62%)
Oct 22, 2015 19.57 20.17 19.48 20.09 76,814 +0.70(+3.59%)
Oct 21, 2015 19.39 19.64 19.07 19.40 60,386 +0.36(+1.90%)
Oct 20, 2015 18.80 19.15 18.80 19.04 53,534 +0.23(+1.22%)
Oct 19, 2015 18.52 18.95 18.48 18.81 37,473 +0.26(+1.38%)
Oct 16, 2015 18.41 18.76 17.64 18.55 50,069 +0.21(+1.15%)
Oct 15, 2015 17.85 18.35 17.20 18.34 41,350 +0.54(+3.02%)
Oct 14, 2015 18.22 18.44 17.74 17.80 50,776 -0.48(-2.61%)
Oct 13, 2015 17.99 18.46 17.99 18.28 29,147 +0.11(+0.58%)
Oct 12, 2015 17.99 18.43 17.83 18.17 31,228 +0.26(+1.47%)
Oct 09, 2015 18.31 18.31 17.70 17.91 40,903 -0.33(-1.83%)
Oct 08, 2015 17.79 18.43 17.79 18.24 45,502 +0.33(+1.82%)
Oct 07, 2015 17.77 18.14 17.38 17.92 166,975 +0.07(+0.39%)
Oct 06, 2015 17.70 18.20 17.70 17.85 32,801 +0.24(+1.35%)
Oct 05, 2015 17.11 18.07 16.39 17.61 41,507 +0.61(+3.57%)
Oct 02, 2015 16.68 17.04 16.49 17.00 31,423 +0.17(+0.99%)
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.