BEL Fuse Inc Cl B (NQ: BELFB )

80.67 +11.20 (+16.13%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.03 17.14 16.58 17.04 29,263 +0.15(+0.87%)
Sep 29, 2010 16.91 17.17 16.65 16.89 35,233 -0.15(-0.86%)
Sep 28, 2010 17.31 17.31 16.26 17.04 45,075 -0.27(-1.56%)
Sep 27, 2010 17.27 17.54 16.76 17.31 32,894 +0.10(+0.57%)
Sep 24, 2010 16.83 17.34 16.83 17.21 31,872 +0.70(+4.26%)
Sep 23, 2010 16.99 17.85 16.45 16.50 30,784 -0.69(-4.00%)
Sep 22, 2010 17.38 17.38 16.91 17.19 21,199 -0.33(-1.87%)
Sep 21, 2010 17.85 17.85 17.10 17.52 14,551 -0.44(-2.46%)
Sep 20, 2010 16.29 17.99 15.86 17.96 40,128 +1.67(+10.25%)
Sep 17, 2010 16.16 16.73 15.78 16.29 61,687 -0.28(-1.68%)
Sep 15, 2010 16.48 16.59 16.21 16.57 12,658 +0.21(+1.30%)
Sep 14, 2010 16.31 16.46 15.79 16.36 25,832 +0.03(+0.20%)
Sep 13, 2010 15.12 16.37 15.12 16.32 35,127 +0.66(+4.23%)
Sep 10, 2010 15.36 15.73 14.93 15.66 20,487 +0.34(+2.19%)
Sep 09, 2010 15.43 15.43 14.98 15.33 8,323 +0.15(+0.97%)
Sep 08, 2010 15.40 15.55 15.08 15.18 13,129 -0.24(-1.54%)
Sep 07, 2010 16.05 16.05 15.36 15.42 24,301 -0.67(-4.17%)
Sep 03, 2010 15.86 16.11 15.60 16.09 16,785 +0.49(+3.15%)
Sep 02, 2010 15.75 15.78 15.25 15.60 22,126 -0.09(-0.57%)
Sep 01, 2010 15.50 15.70 14.93 15.69 26,855 +0.52(+3.45%)
Aug 31, 2010 14.97 15.28 14.65 15.16 73,142 +0.21(+1.42%)
Aug 30, 2010 15.19 15.25 14.73 14.95 47,511 -0.33(-2.14%)
Aug 27, 2010 14.65 15.32 14.15 15.28 30,238 +0.88(+6.08%)
Aug 26, 2010 15.01 15.01 14.38 14.40 12,629 -0.57(-3.83%)
Aug 25, 2010 14.42 15.02 14.14 14.97 66,921 +0.47(+3.21%)
Aug 24, 2010 14.25 14.91 14.25 14.51 22,084 -0.06(-0.39%)
Aug 23, 2010 14.81 15.26 14.56 14.56 38,583 -0.16(-1.11%)
Aug 20, 2010 15.37 15.57 14.54 14.73 39,292 -0.77(-4.96%)
Aug 19, 2010 16.37 16.37 15.39 15.50 44,484 -0.99(-6.01%)
Aug 18, 2010 16.76 17.11 16.43 16.49 36,183 -0.42(-2.47%)
Aug 17, 2010 16.82 17.44 16.49 16.91 59,304 +0.26(+1.57%)
Aug 16, 2010 16.38 17.07 16.32 16.64 22,037 +0.14(+0.84%)
Aug 13, 2010 17.61 17.67 16.43 16.50 38,212 -1.15(-6.49%)
Aug 12, 2010 17.66 18.25 17.45 17.65 119,049 -0.31(-1.73%)
Aug 11, 2010 18.54 18.84 17.81 17.96 123,823 -1.01(-5.31%)
Aug 10, 2010 19.38 19.52 18.79 18.97 34,281 -0.65(-3.30%)
Aug 09, 2010 19.29 19.66 19.19 19.61 46,299 +0.43(+2.22%)
Aug 06, 2010 18.46 19.20 18.17 19.19 31,122 +0.47(+2.49%)
Aug 05, 2010 18.67 18.90 18.42 18.72 40,648 -0.20(-1.04%)
Aug 04, 2010 18.60 18.95 18.15 18.92 34,324 +0.47(+2.57%)
Aug 03, 2010 18.09 19.06 18.09 18.44 66,264 -0.22(-1.18%)
Aug 02, 2010 19.47 19.47 18.57 18.66 45,409 -0.63(-3.27%)
Jul 30, 2010 16.57 19.49 16.57 19.29 81,008 +2.39(+14.13%)
Jul 29, 2010 17.06 17.10 16.27 16.91 25,951 -0.06(-0.34%)
Jul 28, 2010 16.70 17.10 16.61 16.96 26,197 +0.15(+0.88%)
Jul 27, 2010 16.77 17.15 16.27 16.82 62,352 +0.11(+0.64%)
Jul 26, 2010 16.04 16.77 15.40 16.71 37,755 +0.73(+4.56%)
Jul 23, 2010 14.84 15.99 14.46 15.98 54,306 +1.10(+7.37%)
Jul 22, 2010 14.68 14.97 14.45 14.88 34,282 +0.42(+2.88%)
Jul 21, 2010 14.94 14.94 14.20 14.47 35,668 -0.39(-2.64%)
Jul 20, 2010 14.37 14.92 14.06 14.86 57,238 +0.24(+1.62%)
Jul 19, 2010 14.30 14.66 14.10 14.62 29,824 +0.20(+1.36%)
Jul 16, 2010 14.65 14.68 14.12 14.43 52,621 -0.41(-2.76%)
Jul 15, 2010 14.52 14.93 14.51 14.84 62,567 -0.03(-0.22%)
Jul 14, 2010 14.97 14.97 14.36 14.87 25,402 -0.14(-0.93%)
Jul 13, 2010 13.88 15.11 13.88 15.01 33,765 +1.38(+10.15%)
Jul 12, 2010 13.73 13.94 13.60 13.62 14,015 -0.20(-1.47%)
Jul 09, 2010 13.97 13.97 13.53 13.83 17,018 -0.13(-0.93%)
Jul 08, 2010 13.85 13.97 13.65 13.96 19,127 +0.23(+1.66%)
Jul 07, 2010 13.40 13.91 13.30 13.73 36,807 +0.39(+2.93%)
Jul 06, 2010 14.05 14.32 13.26 13.34 38,712 -0.51(-3.65%)
Jul 02, 2010 13.81 14.06 13.75 13.84 16,037 +0.15(+1.07%)
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.