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 (%)
May 31, 2013 13.43 13.83 13.43 13.49 40,240 -0.09(-0.63%)
May 30, 2013 13.46 13.97 13.33 13.58 21,018 +0.25(+1.86%)
May 29, 2013 13.49 13.49 13.23 13.33 11,652 -0.32(-2.32%)
May 28, 2013 13.55 13.90 13.40 13.64 30,074 +0.34(+2.57%)
May 24, 2013 13.16 13.35 13.16 13.30 0 +0.09(+0.65%)
May 23, 2013 12.85 13.31 12.85 13.22 0 +0.26(+2.04%)
May 22, 2013 13.26 13.26 12.88 12.95 0 -0.34(-2.57%)
May 21, 2013 13.11 13.35 13.00 13.29 0 +0.15(+1.17%)
May 20, 2013 12.98 13.18 12.80 13.14 0 +0.07(+0.52%)
May 17, 2013 12.98 13.09 12.67 13.07 0 +0.13(+0.99%)
May 16, 2013 12.53 13.06 12.53 12.94 8,168 +0.38(+2.99%)
May 15, 2013 12.52 12.61 12.32 12.57 0 +0.12(+0.96%)
May 13, 2013 12.74 12.74 12.29 12.45 0 -0.27(-2.15%)
May 10, 2013 12.76 12.99 12.53 12.72 0 +0.06(+0.47%)
May 09, 2013 12.82 12.86 12.63 12.66 0 -0.06(-0.47%)
May 08, 2013 12.69 12.73 12.53 12.72 0 +0.09(+0.74%)
May 07, 2013 12.61 12.71 12.51 12.63 0 -0.14(-1.07%)
May 06, 2013 13.07 13.07 12.63 12.76 0 -0.27(-2.10%)
May 03, 2013 12.98 13.12 12.91 13.04 0 +0.30(+2.35%)
May 02, 2013 12.18 12.84 12.18 12.74 0 +0.61(+5.00%)
May 01, 2013 12.40 12.47 12.00 12.13 49,504 -0.44(-3.53%)
Apr 30, 2013 12.64 12.78 12.47 12.58 0 -0.17(-1.34%)
Apr 29, 2013 12.76 12.95 12.65 12.75 14,589 +0.09(+0.74%)
Apr 26, 2013 13.00 13.00 12.53 12.65 32,976 -0.38(-2.89%)
Apr 25, 2013 13.08 13.08 12.88 13.03 6,207 +0.02(+0.13%)
Apr 24, 2013 13.06 13.09 12.91 13.01 9,158 +0.06(+0.46%)
Apr 23, 2013 12.86 13.14 12.77 12.95 9,245 +0.22(+1.75%)
Apr 22, 2013 12.94 13.18 12.53 12.73 14,379 -0.25(-1.91%)
Apr 19, 2013 12.58 12.99 12.46 12.98 26,803 +0.44(+3.47%)
Apr 18, 2013 12.82 12.84 12.47 12.54 15,304 +0.00(+0.00%)
Apr 17, 2013 12.72 13.55 12.46 12.54 27,605 -0.28(-2.20%)
Apr 16, 2013 12.45 12.89 12.45 12.82 13,510 +0.48(+3.88%)
Apr 15, 2013 12.94 12.94 12.27 12.35 26,162 -0.60(-4.62%)
Apr 12, 2013 13.02 13.06 12.83 12.94 6,783 -0.19(-1.43%)
Apr 11, 2013 13.11 13.18 13.00 13.13 7,421 -0.03(-0.26%)
Apr 10, 2013 12.91 13.20 12.91 13.17 7,197 +0.34(+2.65%)
Apr 09, 2013 13.06 13.06 12.77 12.83 13,898 -0.24(-1.82%)
Apr 08, 2013 13.07 13.15 12.79 13.06 9,871 -0.09(-0.65%)
Apr 05, 2013 12.63 13.24 12.63 13.15 30,942 +0.29(+2.25%)
Apr 04, 2013 12.78 12.89 12.65 12.86 9,395 +0.14(+1.14%)
Apr 03, 2013 12.83 12.96 12.69 12.72 20,272 -0.09(-0.73%)
Apr 02, 2013 12.93 13.02 12.81 12.81 20,862 +0.02(+0.13%)
Apr 01, 2013 13.29 13.29 12.61 12.79 38,285 -0.48(-3.65%)
Mar 28, 2013 13.34 13.43 13.14 13.28 31,933 -0.03(-0.26%)
Mar 27, 2013 13.34 13.38 13.12 13.31 7,153 -0.19(-1.39%)
Mar 26, 2013 14.09 14.09 13.42 13.50 13,402 -0.44(-3.17%)
Mar 25, 2013 14.34 14.34 13.80 13.94 17,118 -0.33(-2.32%)
Mar 22, 2013 14.29 14.34 14.12 14.27 11,706 +0.01(+0.06%)
Mar 21, 2013 14.26 14.28 14.08 14.26 11,298 -0.13(-0.89%)
Mar 20, 2013 14.58 14.58 14.11 14.39 17,305 -0.11(-0.76%)
Mar 19, 2013 14.42 14.64 14.35 14.50 18,184 +0.08(+0.59%)
Mar 18, 2013 14.07 14.49 13.97 14.42 7,487 +0.07(+0.47%)
Mar 15, 2013 14.07 14.40 14.06 14.35 52,448 +0.31(+2.18%)
Mar 14, 2013 13.76 14.05 13.66 14.04 6,527 +0.35(+2.55%)
Mar 13, 2013 13.86 13.86 13.53 13.69 25,133 -0.21(-1.53%)
Mar 12, 2013 14.28 14.28 13.73 13.91 20,529 -0.50(-3.48%)
Mar 11, 2013 14.74 14.76 14.26 14.41 5,015 -0.43(-2.92%)
Mar 08, 2013 14.48 14.92 14.40 14.84 9,612 +0.55(+3.87%)
Mar 07, 2013 13.99 14.34 13.99 14.29 5,503 +0.34(+2.44%)
Mar 06, 2013 14.46 14.46 13.57 13.95 22,870 -0.40(-2.79%)
Mar 05, 2013 14.60 14.65 14.26 14.35 31,523 -0.19(-1.29%)
Mar 04, 2013 14.14 15.17 14.14 14.54 29,478 +0.07(+0.47%)
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.