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 (%)
Mar 31, 2010 16.36 17.30 16.26 16.37 38,449 -0.13(-0.79%)
Mar 30, 2010 16.81 16.85 15.85 16.50 68,870 -0.25(-1.50%)
Mar 29, 2010 17.25 17.64 16.55 16.75 41,834 -0.16(-0.96%)
Mar 26, 2010 17.49 17.67 16.86 16.91 21,885 -0.54(-3.07%)
Mar 25, 2010 18.06 18.06 17.38 17.45 18,469 -0.45(-2.54%)
Mar 24, 2010 18.59 18.59 17.75 17.90 23,620 -0.78(-4.17%)
Mar 23, 2010 19.03 19.03 18.30 18.68 17,248 -0.40(-2.09%)
Mar 22, 2010 18.30 19.27 17.92 19.08 20,359 +0.57(+3.07%)
Mar 19, 2010 19.20 19.20 18.10 18.51 56,254 -0.55(-2.90%)
Mar 18, 2010 18.75 19.42 18.75 19.06 10,352 -0.02(-0.08%)
Mar 17, 2010 18.72 19.27 18.72 19.08 21,885 +0.36(+1.91%)
Mar 16, 2010 18.20 18.80 17.92 18.72 14,071 +0.57(+3.13%)
Mar 15, 2010 18.11 18.48 17.68 18.16 30,737 -0.32(-1.72%)
Mar 12, 2010 18.62 18.85 17.73 18.47 50,531 -0.08(-0.44%)
Mar 11, 2010 19.10 19.28 18.41 18.55 24,641 -0.73(-3.79%)
Mar 10, 2010 19.07 19.33 18.76 19.28 10,902 +0.13(+0.68%)
Mar 09, 2010 19.18 19.25 18.83 19.15 19,154 -0.18(-0.92%)
Mar 08, 2010 19.48 19.53 19.08 19.33 19,699 -0.10(-0.50%)
Mar 05, 2010 18.60 19.43 18.29 19.43 24,323 +0.81(+4.36%)
Mar 04, 2010 19.05 19.06 18.37 18.62 13,586 -0.32(-1.67%)
Mar 03, 2010 19.09 19.53 18.76 18.93 23,895 -0.16(-0.85%)
Mar 02, 2010 18.92 19.13 18.71 19.10 37,158 +0.16(+0.86%)
Mar 01, 2010 18.59 19.06 18.59 18.93 38,613 +0.47(+2.55%)
Feb 26, 2010 18.24 18.67 18.10 18.46 33,758 +0.22(+1.20%)
Feb 25, 2010 17.73 18.28 17.38 18.24 17,548 +0.24(+1.31%)
Feb 24, 2010 17.52 18.07 17.21 18.01 16,666 +0.61(+3.50%)
Feb 23, 2010 17.92 18.03 17.30 17.40 22,165 -0.62(-3.43%)
Feb 22, 2010 16.94 18.02 16.90 18.02 35,508 +1.10(+6.53%)
Feb 19, 2010 17.05 17.40 16.69 16.91 25,112 -0.15(-0.90%)
Feb 18, 2010 17.10 17.35 16.47 17.07 42,911 -0.02(-0.09%)
Feb 17, 2010 16.48 17.28 16.35 17.08 58,957 +0.70(+4.26%)
Feb 16, 2010 15.74 16.41 15.17 16.38 35,858 +0.76(+4.83%)
Feb 12, 2010 14.82 15.63 15.63 15.63 54,782 +0.63(+4.23%)
Feb 11, 2010 15.03 15.03 14.30 15.00 70,062 -0.41(-2.64%)
Feb 10, 2010 15.21 16.16 14.96 15.40 48,772 +0.07(+0.48%)
Feb 09, 2010 14.54 15.53 14.11 15.33 51,440 +0.99(+6.91%)
Feb 08, 2010 14.79 14.79 14.19 14.34 21,200 -0.48(-3.23%)
Feb 05, 2010 14.48 14.82 14.22 14.82 15,433 +0.35(+2.41%)
Feb 04, 2010 15.07 15.28 14.45 14.47 29,758 -0.65(-4.30%)
Feb 03, 2010 15.39 15.51 14.87 15.12 39,199 -0.39(-2.51%)
Feb 02, 2010 15.73 16.10 15.33 15.51 29,752 -0.60(-3.73%)
Feb 01, 2010 15.47 16.32 15.32 16.11 22,090 +0.70(+4.53%)
Jan 29, 2010 16.05 16.16 15.17 15.41 69,337 -0.61(-3.80%)
Jan 28, 2010 16.77 16.77 15.99 16.02 24,803 -0.67(-3.99%)
Jan 27, 2010 15.79 16.75 15.79 16.68 21,340 +0.82(+5.17%)
Jan 26, 2010 15.98 16.42 15.82 15.86 17,621 -0.24(-1.46%)
Jan 25, 2010 16.08 16.57 15.86 16.10 14,375 +0.20(+1.23%)
Jan 22, 2010 16.51 16.95 15.80 15.90 21,230 -0.63(-3.78%)
Jan 21, 2010 17.81 17.88 16.42 16.53 36,525 -0.81(-4.68%)
Jan 20, 2010 18.21 18.54 16.84 17.34 30,897 -1.09(-5.91%)
Jan 19, 2010 18.10 18.51 17.88 18.43 33,145 +0.82(+4.66%)
Jan 15, 2010 17.98 17.61 17.61 17.61 55,398 -0.26(-1.45%)
Jan 14, 2010 17.72 17.98 16.99 17.87 47,936 +0.11(+0.64%)
Jan 13, 2010 16.91 17.94 16.55 17.76 32,596 +1.05(+6.27%)
Jan 12, 2010 16.52 16.82 16.47 16.71 21,436 +0.01(+0.05%)
Jan 11, 2010 16.99 16.99 16.59 16.70 11,104 -0.13(-0.77%)
Jan 08, 2010 16.77 17.15 16.77 16.83 16,516 -0.08(-0.48%)
Jan 07, 2010 17.19 17.31 16.29 16.91 23,976 -0.24(-1.42%)
Jan 06, 2010 17.54 17.74 17.09 17.15 42,584 -0.41(-2.35%)
Jan 05, 2010 17.88 17.98 17.53 17.57 22,560 -0.32(-1.81%)
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.