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 (%)
May 28, 2010 14.82 14.72 14.36 14.39 54,429 -0.43(-2.92%)
May 27, 2010 14.57 14.86 14.36 14.82 39,759 +0.57(+4.01%)
May 26, 2010 14.43 14.70 13.84 14.25 62,036 -0.11(-0.80%)
May 25, 2010 14.81 15.02 14.18 14.36 30,128 -0.65(-4.35%)
May 24, 2010 15.78 15.84 14.85 15.02 28,040 -0.82(-5.21%)
May 21, 2010 15.72 16.30 15.44 15.84 43,233 -0.07(-0.41%)
May 20, 2010 16.20 16.90 15.83 15.91 36,077 -1.04(-6.12%)
May 19, 2010 17.54 17.86 16.86 16.95 49,192 -0.49(-2.81%)
May 18, 2010 18.34 18.34 17.30 17.43 45,356 -0.61(-3.39%)
May 17, 2010 18.13 18.14 17.55 18.05 36,620 +0.05(+0.27%)
May 14, 2010 18.26 18.26 17.58 18.00 43,262 -0.50(-2.69%)
May 13, 2010 18.46 18.77 18.36 18.50 88,483 -0.10(-0.53%)
May 12, 2010 18.33 18.71 18.13 18.59 36,793 +0.25(+1.38%)
May 11, 2010 18.25 18.57 18.03 18.34 38,313 -0.01(-0.04%)
May 10, 2010 18.91 18.99 18.24 18.35 84,197 +0.57(+3.22%)
May 07, 2010 18.67 18.71 17.49 17.78 40,427 -0.96(-5.10%)
May 06, 2010 19.17 19.57 18.04 18.73 40,257 -0.57(-2.96%)
May 05, 2010 19.57 19.67 18.99 19.31 26,069 -0.32(-1.62%)
May 04, 2010 19.81 20.15 19.35 19.62 34,313 -0.56(-2.75%)
May 03, 2010 19.33 20.31 18.79 20.18 26,464 +1.05(+5.51%)
Apr 30, 2010 20.33 20.54 19.11 19.13 36,430 -1.18(-5.79%)
Apr 29, 2010 19.36 20.42 19.01 20.30 24,519 +1.13(+5.88%)
Apr 28, 2010 19.03 19.31 18.69 19.17 14,809 +0.29(+1.56%)
Apr 27, 2010 19.00 19.39 18.64 18.88 30,974 -0.21(-1.11%)
Apr 26, 2010 19.10 19.11 18.62 19.09 20,571 -0.01(-0.04%)
Apr 23, 2010 18.97 19.22 18.81 19.10 27,578 +0.09(+0.47%)
Apr 22, 2010 18.64 19.01 18.23 19.01 10,277 +0.12(+0.65%)
Apr 21, 2010 19.01 19.07 18.67 18.89 22,831 -0.15(-0.77%)
Apr 20, 2010 18.53 19.04 18.33 19.04 13,133 +0.58(+3.14%)
Apr 19, 2010 18.19 18.48 18.09 18.46 26,360 +0.17(+0.94%)
Apr 16, 2010 18.59 18.76 18.28 18.28 37,406 -0.33(-1.80%)
Apr 15, 2010 18.62 18.77 18.47 18.62 26,996 -0.08(-0.44%)
Apr 14, 2010 18.50 18.76 18.43 18.70 30,540 +0.29(+1.60%)
Apr 13, 2010 18.28 18.41 18.02 18.41 14,937 +0.03(+0.18%)
Apr 12, 2010 18.20 18.82 18.04 18.37 40,396 +0.14(+0.76%)
Apr 09, 2010 18.21 18.60 17.96 18.24 30,487 -0.06(-0.31%)
Apr 08, 2010 17.63 18.34 17.41 18.29 23,032 +0.51(+2.88%)
Apr 07, 2010 17.30 17.89 17.08 17.78 118,265 +0.29(+1.68%)
Apr 06, 2010 17.28 17.54 16.73 17.49 43,092 +0.00(+0.00%)
Apr 05, 2010 17.13 17.62 16.68 17.49 78,414 +0.48(+2.82%)
Apr 01, 2010 16.55 17.01 17.01 17.01 22,601 +0.60(+3.67%)
Mar 31, 2010 16.40 17.34 16.30 16.40 38,365 -0.13(-0.79%)
Mar 30, 2010 16.85 16.88 15.88 16.53 68,719 -0.25(-1.50%)
Mar 29, 2010 17.28 17.68 16.59 16.79 41,742 -0.16(-0.96%)
Mar 26, 2010 17.53 17.71 16.90 16.95 21,837 -0.54(-3.07%)
Mar 25, 2010 18.10 18.10 17.42 17.49 18,429 -0.46(-2.54%)
Mar 24, 2010 18.63 18.63 17.79 17.94 23,568 -0.78(-4.17%)
Mar 23, 2010 19.07 19.07 18.34 18.72 17,210 -0.40(-2.09%)
Mar 22, 2010 18.34 19.31 17.96 19.12 20,314 +0.57(+3.07%)
Mar 19, 2010 19.25 19.25 18.14 18.55 56,131 -0.55(-2.90%)
Mar 18, 2010 18.79 19.46 18.79 19.11 10,329 -0.02(-0.09%)
Mar 17, 2010 18.76 19.31 18.76 19.12 21,837 +0.36(+1.91%)
Mar 16, 2010 18.24 18.85 17.96 18.76 14,040 +0.57(+3.13%)
Mar 15, 2010 18.15 18.52 17.71 18.20 30,669 -0.32(-1.72%)
Mar 12, 2010 18.66 18.89 17.77 18.51 50,420 -0.08(-0.44%)
Mar 11, 2010 19.14 19.32 18.45 18.59 24,586 -0.73(-3.79%)
Mar 10, 2010 19.11 19.38 18.81 19.33 10,878 +0.13(+0.68%)
Mar 09, 2010 19.22 19.29 18.87 19.20 19,112 -0.18(-0.92%)
Mar 08, 2010 19.52 19.57 19.12 19.38 19,656 -0.10(-0.50%)
Mar 05, 2010 18.64 19.47 18.33 19.47 24,269 +0.81(+4.36%)
Mar 04, 2010 19.09 19.10 18.41 18.66 13,556 -0.32(-1.67%)
Mar 03, 2010 19.13 19.57 18.81 18.98 23,842 -0.16(-0.85%)
Mar 02, 2010 18.96 19.17 18.75 19.14 37,076 +0.16(+0.86%)
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.