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 31, 2019 16.09 17.39 15.75 16.00 28,627 -0.40(-2.43%)
May 30, 2019 16.72 16.85 16.15 16.39 21,699 -0.01(-0.06%)
May 29, 2019 17.12 17.63 16.26 16.40 19,448 -0.90(-5.19%)
May 28, 2019 17.46 17.61 17.08 17.30 15,709 -0.24(-1.37%)
May 24, 2019 16.79 17.65 16.66 17.54 71,838 +1.06(+6.46%)
May 23, 2019 17.50 17.50 16.36 16.48 30,942 -1.20(-6.81%)
May 22, 2019 18.14 18.15 17.54 17.68 16,239 -0.61(-3.34%)
May 21, 2019 18.32 18.56 17.95 18.29 23,546 +0.06(+0.30%)
May 20, 2019 18.48 19.12 18.04 18.24 14,052 -0.56(-2.96%)
May 17, 2019 18.66 19.22 18.61 18.79 23,333 +0.01(+0.05%)
May 16, 2019 19.33 19.33 18.75 18.78 11,502 -0.47(-2.45%)
May 15, 2019 18.77 19.45 18.77 19.25 27,030 +0.19(+1.02%)
May 14, 2019 19.13 19.55 18.98 19.06 68,431 +0.17(+0.88%)
May 13, 2019 19.36 19.80 18.88 18.89 18,700 -0.71(-3.64%)
May 10, 2019 20.04 20.04 19.59 19.61 64,492 -0.45(-2.26%)
May 09, 2019 20.37 20.83 20.01 20.06 11,857 -0.56(-2.74%)
May 08, 2019 20.53 20.75 20.20 20.62 78,190 +0.09(+0.45%)
May 07, 2019 21.40 21.40 20.21 20.53 10,731 -0.86(-4.02%)
May 06, 2019 20.81 22.24 20.61 21.39 34,395 +0.07(+0.35%)
May 03, 2019 20.69 21.32 20.69 21.32 16,312 +0.91(+4.44%)
May 02, 2019 20.34 21.23 20.34 20.41 15,054 -1.38(-6.33%)
May 01, 2019 21.99 22.14 21.60 21.79 80,798 -0.15(-0.68%)
Apr 30, 2019 22.27 22.37 21.78 21.94 22,499 -0.27(-1.21%)
Apr 29, 2019 22.41 22.42 21.92 22.21 13,028 -0.40(-1.76%)
Apr 26, 2019 23.00 23.05 22.40 22.61 12,099 -0.01(-0.04%)
Apr 25, 2019 22.86 22.86 22.41 22.61 16,999 -0.31(-1.37%)
Apr 24, 2019 22.90 23.54 22.33 22.93 29,103 -0.20(-0.88%)
Apr 23, 2019 23.05 23.35 22.86 23.13 9,706 -0.06(-0.24%)
Apr 22, 2019 23.55 24.60 23.19 23.19 7,662 -0.62(-2.60%)
Apr 18, 2019 23.72 24.19 23.45 23.81 10,154 +0.05(+0.19%)
Apr 17, 2019 24.23 24.25 23.69 23.76 12,198 -0.31(-1.27%)
Apr 16, 2019 24.11 24.34 23.91 24.07 6,829 +0.02(+0.08%)
Apr 15, 2019 23.24 24.21 22.79 24.05 27,079 +0.81(+3.46%)
Apr 12, 2019 23.20 23.70 23.17 23.24 40,402 -0.39(-1.65%)
Apr 11, 2019 21.28 23.98 21.28 23.63 8,353 -0.28(-1.16%)
Apr 10, 2019 24.49 24.49 23.45 23.91 30,743 +0.19(+0.82%)
Apr 09, 2019 23.20 24.09 23.20 23.72 26,958 -0.27(-1.12%)
Apr 08, 2019 23.48 24.12 23.17 23.98 23,992 +0.43(+1.84%)
Apr 05, 2019 24.07 24.14 23.06 23.55 43,221 -0.79(-3.26%)
Apr 04, 2019 24.28 24.49 23.83 24.34 7,298 -0.03(-0.11%)
Apr 03, 2019 24.49 24.66 24.20 24.37 7,397 -0.01(-0.04%)
Apr 02, 2019 23.97 24.60 23.80 24.38 17,034 +0.53(+2.21%)
Apr 01, 2019 23.69 24.35 23.27 23.85 32,449 +0.52(+2.21%)
Mar 29, 2019 24.57 25.45 23.34 23.34 81,567 -1.27(-5.18%)
Mar 28, 2019 24.24 24.91 23.92 24.61 17,095 +0.37(+1.52%)
Mar 27, 2019 23.05 24.50 23.05 24.24 19,929 +0.71(+3.02%)
Mar 26, 2019 23.49 23.84 23.21 23.53 20,059 +0.11(+0.47%)
Mar 25, 2019 24.09 24.14 23.41 23.42 12,620 -0.66(-2.76%)
Mar 22, 2019 24.79 24.79 24.01 24.09 21,989 -0.79(-3.19%)
Mar 21, 2019 24.22 25.64 23.60 24.88 30,456 +0.28(+1.13%)
Mar 20, 2019 24.69 24.91 23.90 24.60 28,568 -0.09(-0.37%)
Mar 19, 2019 24.95 24.95 24.27 24.69 15,687 -0.27(-1.07%)
Mar 18, 2019 24.57 25.24 24.13 24.96 52,504 +0.26(+1.05%)
Mar 15, 2019 23.37 24.70 22.81 24.70 148,295 +1.42(+6.11%)
Mar 14, 2019 23.38 23.61 23.07 23.28 15,691 -0.40(-1.68%)
Mar 13, 2019 23.29 24.00 23.09 23.68 18,331 +0.41(+1.75%)
Mar 12, 2019 23.14 23.73 23.14 23.27 13,471 -0.22(-0.94%)
Mar 11, 2019 22.70 24.00 22.41 23.49 26,185 +0.81(+3.58%)
Mar 08, 2019 22.36 23.40 22.26 22.68 14,948 -0.11(-0.49%)
Mar 07, 2019 22.82 23.49 19.52 22.79 44,281 -0.02(-0.08%)
Mar 06, 2019 23.04 23.15 22.49 22.81 25,183 -0.24(-1.04%)
Mar 05, 2019 22.67 23.40 22.52 23.05 17,207 +0.03(+0.12%)
Mar 04, 2019 23.37 23.49 22.31 23.02 33,628 -0.45(-1.93%)
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.