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 (%)
May 28, 2010 14.79 14.68 14.32 14.36 54,549 -0.43(-2.92%)
May 27, 2010 14.54 14.83 14.32 14.79 39,847 +0.57(+4.01%)
May 26, 2010 14.40 14.67 13.81 14.22 62,173 -0.11(-0.80%)
May 25, 2010 14.77 14.98 14.15 14.33 30,195 -0.65(-4.35%)
May 24, 2010 15.74 15.81 14.82 14.98 28,102 -0.82(-5.21%)
May 21, 2010 15.69 16.26 15.41 15.81 43,329 -0.07(-0.41%)
May 20, 2010 16.17 16.87 15.80 15.87 36,157 -1.03(-6.12%)
May 19, 2010 17.50 17.82 16.83 16.91 49,301 -0.49(-2.81%)
May 18, 2010 18.30 18.30 17.27 17.40 45,456 -0.61(-3.39%)
May 17, 2010 18.09 18.10 17.51 18.01 36,700 +0.05(+0.27%)
May 14, 2010 18.22 18.22 17.54 17.96 43,357 -0.50(-2.69%)
May 13, 2010 18.42 18.72 18.32 18.46 88,678 -0.10(-0.53%)
May 12, 2010 18.29 18.67 18.09 18.55 36,875 +0.25(+1.38%)
May 11, 2010 18.21 18.53 17.99 18.30 38,398 -0.01(-0.04%)
May 10, 2010 18.87 18.94 18.20 18.31 84,383 +0.57(+3.21%)
May 07, 2010 18.63 18.67 17.45 17.74 40,516 -0.95(-5.10%)
May 06, 2010 19.13 19.52 18.00 18.69 40,345 -0.57(-2.96%)
May 05, 2010 19.52 19.63 18.95 19.26 26,126 -0.32(-1.62%)
May 04, 2010 19.77 20.11 19.30 19.58 34,388 -0.55(-2.75%)
May 03, 2010 19.29 20.26 18.75 20.13 26,523 +1.05(+5.51%)
Apr 30, 2010 20.28 20.49 19.07 19.08 36,510 -1.17(-5.79%)
Apr 29, 2010 19.32 20.37 18.97 20.26 24,573 +1.12(+5.88%)
Apr 28, 2010 18.99 19.27 18.65 19.13 14,842 +0.29(+1.56%)
Apr 27, 2010 18.96 19.35 18.59 18.84 31,043 -0.21(-1.11%)
Apr 26, 2010 19.06 19.07 18.58 19.05 20,616 -0.01(-0.04%)
Apr 23, 2010 18.93 19.18 18.77 19.06 27,638 +0.09(+0.47%)
Apr 22, 2010 18.60 18.97 18.19 18.97 10,300 +0.12(+0.65%)
Apr 21, 2010 18.97 19.03 18.63 18.85 22,882 -0.15(-0.77%)
Apr 20, 2010 18.49 19.00 18.29 18.99 13,162 +0.58(+3.14%)
Apr 19, 2010 18.15 18.44 18.05 18.42 26,418 +0.17(+0.94%)
Apr 16, 2010 18.55 18.72 18.24 18.24 37,488 -0.33(-1.80%)
Apr 15, 2010 18.58 18.73 18.43 18.58 27,055 -0.08(-0.44%)
Apr 14, 2010 18.46 18.72 18.39 18.66 30,607 +0.29(+1.60%)
Apr 13, 2010 18.24 18.37 17.98 18.37 14,969 +0.03(+0.18%)
Apr 12, 2010 18.16 18.78 18.00 18.33 40,486 +0.14(+0.76%)
Apr 09, 2010 18.17 18.56 17.92 18.20 30,555 -0.06(-0.31%)
Apr 08, 2010 17.59 18.30 17.37 18.25 23,083 +0.51(+2.88%)
Apr 07, 2010 17.26 17.85 17.04 17.74 118,525 +0.29(+1.68%)
Apr 06, 2010 17.25 17.51 16.69 17.45 43,187 +0.00(+0.00%)
Apr 05, 2010 17.09 17.58 16.64 17.45 78,587 +0.48(+2.82%)
Apr 01, 2010 16.51 16.97 16.97 16.97 22,651 +0.60(+3.67%)
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%)
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.