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 (%)
Jul 30, 2010 16.61 19.53 16.61 19.34 80,830 +2.39(+14.13%)
Jul 29, 2010 17.10 17.14 16.30 16.94 25,894 -0.06(-0.34%)
Jul 28, 2010 16.74 17.14 16.65 17.00 26,139 +0.15(+0.88%)
Jul 27, 2010 16.81 17.19 16.30 16.85 62,214 +0.11(+0.64%)
Jul 26, 2010 16.07 16.80 15.43 16.75 37,672 +0.73(+4.56%)
Jul 23, 2010 14.87 16.02 14.49 16.02 54,187 +1.10(+7.37%)
Jul 22, 2010 14.71 15.01 14.48 14.92 34,207 +0.42(+2.88%)
Jul 21, 2010 14.97 14.97 14.23 14.50 35,590 -0.39(-2.64%)
Jul 20, 2010 14.40 14.95 14.09 14.89 57,112 +0.24(+1.62%)
Jul 19, 2010 14.33 14.70 14.13 14.65 29,758 +0.20(+1.36%)
Jul 16, 2010 14.69 14.71 14.15 14.46 52,505 -0.41(-2.76%)
Jul 15, 2010 14.56 14.97 14.54 14.87 62,429 -0.03(-0.22%)
Jul 14, 2010 15.00 15.00 14.39 14.90 25,346 -0.14(-0.93%)
Jul 13, 2010 13.91 15.14 13.91 15.04 33,691 +1.39(+10.15%)
Jul 12, 2010 13.76 13.97 13.63 13.65 13,984 -0.20(-1.47%)
Jul 09, 2010 14.00 14.00 13.56 13.86 16,980 -0.13(-0.93%)
Jul 08, 2010 13.88 14.00 13.68 13.99 19,085 +0.23(+1.66%)
Jul 07, 2010 13.43 13.94 13.33 13.76 36,726 +0.39(+2.93%)
Jul 06, 2010 14.08 14.35 13.29 13.37 38,627 -0.51(-3.65%)
Jul 02, 2010 13.84 14.09 13.78 13.87 16,002 +0.15(+1.07%)
Jul 01, 2010 13.35 13.93 13.35 13.73 23,839 +0.24(+1.82%)
Jun 30, 2010 13.75 14.21 13.47 13.48 27,882 -0.23(-1.67%)
Jun 29, 2010 14.62 14.76 13.50 13.71 38,744 -1.32(-8.80%)
Jun 25, 2010 14.98 15.14 14.76 15.03 90,309 +0.19(+1.26%)
Jun 24, 2010 14.99 15.00 14.74 14.85 27,099 -0.31(-2.05%)
Jun 23, 2010 15.18 15.36 14.94 15.16 15,413 -0.10(-0.64%)
Jun 22, 2010 15.54 15.68 15.07 15.25 41,436 -0.17(-1.11%)
Jun 21, 2010 16.19 16.19 15.24 15.43 38,454 -0.70(-4.35%)
Jun 18, 2010 15.65 16.21 15.43 16.13 73,651 +0.60(+3.89%)
Jun 17, 2010 14.76 15.56 14.76 15.52 42,037 +0.86(+5.85%)
Jun 16, 2010 14.78 15.10 14.10 14.67 53,957 -0.24(-1.64%)
Jun 15, 2010 14.03 14.94 13.70 14.91 41,561 +1.10(+7.98%)
Jun 14, 2010 14.53 14.88 13.78 13.81 50,697 -0.51(-3.54%)
Jun 11, 2010 13.89 14.65 13.87 14.32 33,934 +0.25(+1.80%)
Jun 10, 2010 13.95 14.09 13.69 14.06 35,192 +0.42(+3.11%)
Jun 09, 2010 13.67 13.82 13.52 13.64 35,013 +0.17(+1.27%)
Jun 08, 2010 13.59 13.78 13.35 13.47 57,975 -0.01(-0.06%)
Jun 07, 2010 13.90 13.90 13.46 13.47 45,694 -0.12(-0.90%)
Jun 04, 2010 13.95 14.17 13.53 13.60 52,560 -0.80(-5.56%)
Jun 03, 2010 13.86 14.42 13.86 14.40 33,278 +0.47(+3.40%)
Jun 02, 2010 13.77 14.20 13.64 13.92 35,995 +0.33(+2.40%)
Jun 01, 2010 14.23 14.75 13.59 13.60 64,087 -0.79(-5.50%)
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%)
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.