BEL Fuse Inc Cl B (NQ: BELFB )

59.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.58 12.17 10.94 10.94 46,659 -0.46(-4.00%)
Mar 30, 2009 11.66 12.10 10.76 11.40 30,103 -1.73(-13.15%)
Mar 26, 2009 12.24 13.18 12.14 13.12 31,536 +1.07(+8.92%)
Mar 25, 2009 11.98 12.75 11.48 12.05 33,876 +0.16(+1.37%)
Mar 24, 2009 12.70 12.82 11.71 11.89 56,801 -1.03(-7.94%)
Mar 23, 2009 11.74 12.91 10.43 12.91 50,463 +2.31(+21.81%)
Mar 20, 2009 11.28 11.41 10.41 10.60 91,305 -0.61(-5.45%)
Mar 19, 2009 11.47 11.74 11.00 11.21 23,451 -0.03(-0.29%)
Mar 18, 2009 10.50 11.53 9.663 11.24 50,896 +0.66(+6.23%)
Mar 17, 2009 9.965 10.62 9.867 10.58 35,553 +0.60(+6.04%)
Mar 16, 2009 10.58 11.26 9.883 9.981 21,047 -0.69(-6.48%)
Mar 13, 2009 10.36 10.68 9.663 10.67 20,766 +0.28(+2.66%)
Mar 12, 2009 8.800 10.46 8.467 10.40 60,051 +1.51(+17.05%)
Mar 11, 2009 8.857 9.256 8.605 8.882 39,433 -0.01(-0.09%)
Mar 10, 2009 8.141 8.890 7.929 8.890 49,666 +1.01(+12.81%)
Mar 09, 2009 7.425 7.986 7.425 7.880 52,527 +0.37(+4.99%)
Mar 06, 2009 7.473 7.709 7.152 7.506 39,743 +0.12(+1.65%)
Mar 05, 2009 7.807 8.133 7.376 7.384 66,810 -0.65(-8.11%)
Mar 04, 2009 7.636 8.133 7.237 8.035 90,639 +0.58(+7.75%)
Mar 02, 2009 7.579 7.652 7.408 7.457 137,676 -0.17(-2.24%)
Feb 27, 2009 7.848 8.051 7.547 7.628 45,348 -0.36(-4.49%)
Feb 26, 2009 8.214 8.214 7.872 7.986 80,865 -0.15(-1.90%)
Feb 25, 2009 8.353 8.353 7.897 8.141 57,134 -0.26(-3.10%)
Feb 24, 2009 8.003 8.483 7.693 8.401 59,553 +0.52(+6.61%)
Feb 23, 2009 8.768 8.768 7.742 7.880 80,723 -0.81(-9.36%)
Feb 20, 2009 8.922 9.093 8.695 8.695 35,241 -0.33(-3.61%)
Feb 19, 2009 9.663 9.663 9.020 9.020 43,625 -0.52(-5.46%)
Feb 18, 2009 9.981 10.30 9.533 9.541 67,017 -0.33(-3.30%)
Feb 17, 2009 10.68 10.85 9.860 9.867 64,599 -0.95(-8.80%)
Feb 13, 2009 11.34 11.36 10.58 10.82 37,832 -0.53(-4.66%)
Feb 12, 2009 11.17 12.05 10.95 11.35 51,028 -0.51(-4.32%)
Feb 11, 2009 12.83 12.83 11.65 11.86 41,369 -0.57(-4.58%)
Feb 10, 2009 12.74 13.16 12.37 12.43 33,628 -0.41(-3.17%)
Feb 09, 2009 13.22 13.71 12.56 12.84 24,524 -0.42(-3.13%)
Feb 06, 2009 13.07 13.81 12.56 13.25 67,522 +0.32(+2.45%)
Feb 05, 2009 12.60 13.07 12.60 12.94 28,964 +0.24(+1.92%)
Feb 04, 2009 12.50 13.15 12.37 12.69 36,058 +0.16(+1.30%)
Feb 03, 2009 12.68 12.92 12.28 12.53 36,515 -0.06(-0.45%)
Feb 02, 2009 12.55 12.89 12.31 12.59 51,581 +0.18(+1.44%)
Jan 30, 2009 12.82 13.34 12.41 12.41 35,745 -0.28(-2.24%)
Jan 29, 2009 12.48 13.29 12.48 12.69 36,340 +0.07(+0.58%)
Jan 28, 2009 12.74 13.54 12.57 12.62 49,596 +0.14(+1.11%)
Jan 27, 2009 11.99 12.58 11.89 12.48 35,564 +0.58(+4.86%)
Jan 26, 2009 11.89 12.13 11.41 11.90 74,440 +0.01(+0.07%)
Jan 23, 2009 11.63 12.15 11.36 11.89 40,873 -0.02(-0.21%)
Jan 22, 2009 12.16 12.38 11.68 11.92 47,476 -0.55(-4.44%)
Jan 21, 2009 12.28 12.51 11.64 12.47 46,543 +0.37(+3.09%)
Jan 20, 2009 12.91 13.22 12.03 12.10 57,818 -1.01(-7.70%)
Jan 16, 2009 13.38 13.40 12.55 13.11 65,487 +0.04(+0.31%)
Jan 15, 2009 13.36 13.94 12.46 13.07 116,870 -0.27(-2.02%)
Jan 14, 2009 14.47 14.67 13.32 13.33 66,783 -1.36(-9.25%)
Jan 13, 2009 14.91 15.47 14.55 14.69 31,756 -0.24(-1.58%)
Jan 12, 2009 16.32 16.32 14.82 14.93 61,651 -1.38(-8.44%)
Jan 09, 2009 17.63 17.81 16.28 16.31 43,201 -1.32(-7.48%)
Jan 08, 2009 16.36 17.73 16.00 17.63 72,777 +1.23(+7.50%)
Jan 07, 2009 17.56 17.56 16.29 16.40 56,871 -1.39(-7.83%)
Jan 06, 2009 16.59 17.85 15.92 17.79 65,299 +1.38(+8.38%)
Jan 05, 2009 17.67 17.79 16.18 16.41 42,574 -1.18(-6.71%)
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.