BEL Fuse Inc Cl B (NQ: BELFB )

58.61 -0.80 (-1.35%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 23.73 24.52 23.14 23.83 30,975 +0.02(+0.07%)
Dec 28, 2007 24.22 24.22 23.64 23.81 39,307 -0.12(-0.51%)
Dec 27, 2007 24.46 24.51 23.85 23.93 50,941 -0.51(-2.10%)
Dec 26, 2007 24.41 24.79 23.87 24.45 47,378 -0.33(-1.35%)
Dec 24, 2007 24.62 25.22 24.29 24.78 22,320 +0.26(+1.06%)
Dec 21, 2007 23.79 24.71 23.30 24.52 174,946 +1.13(+4.84%)
Dec 20, 2007 22.73 23.41 22.44 23.39 49,479 +0.90(+3.98%)
Dec 19, 2007 22.58 23.01 21.76 22.49 85,579 +0.36(+1.62%)
Dec 18, 2007 23.01 23.40 21.79 22.14 76,923 -0.57(-2.51%)
Dec 17, 2007 23.32 23.51 22.71 22.71 94,956 -0.72(-3.06%)
Dec 14, 2007 24.11 24.99 23.42 23.42 41,699 -1.00(-4.10%)
Dec 13, 2007 24.17 24.75 23.67 24.42 30,261 +0.00(+0.00%)
Dec 12, 2007 24.70 24.79 23.57 24.42 30,823 +0.56(+2.35%)
Dec 11, 2007 24.45 24.76 23.67 23.86 53,592 -0.42(-1.71%)
Dec 10, 2007 24.39 24.59 23.53 24.28 40,726 -0.01(-0.03%)
Dec 07, 2007 25.35 25.35 24.15 24.28 28,545 -0.98(-3.90%)
Dec 06, 2007 24.23 25.27 23.81 25.27 37,173 +0.94(+3.88%)
Dec 05, 2007 23.86 24.33 23.76 24.33 50,187 +0.91(+3.89%)
Dec 04, 2007 23.78 24.10 23.38 23.41 36,769 -0.60(-2.51%)
Dec 03, 2007 24.47 24.47 23.98 24.02 43,906 -0.34(-1.40%)
Nov 30, 2007 24.79 24.79 24.02 24.36 41,373 -0.03(-0.13%)
Nov 29, 2007 24.98 25.08 24.25 24.39 23,572 -0.64(-2.57%)
Nov 28, 2007 24.37 25.24 24.37 25.03 40,974 +0.98(+4.06%)
Nov 27, 2007 24.02 24.59 23.73 24.06 48,264 +0.11(+0.44%)
Nov 26, 2007 25.03 25.05 23.85 23.95 19,960 -1.11(-4.42%)
Nov 23, 2007 25.09 25.09 24.53 25.06 7,906 +0.20(+0.79%)
Nov 21, 2007 24.46 25.51 24.11 24.86 31,496 +0.32(+1.29%)
Nov 20, 2007 24.12 25.00 24.04 24.55 48,647 +0.37(+1.55%)
Nov 19, 2007 24.73 24.83 23.80 24.17 114,271 -0.78(-3.13%)
Nov 16, 2007 25.33 25.73 23.61 24.95 137,004 -0.32(-1.26%)
Nov 15, 2007 25.16 25.31 24.46 25.27 36,342 -0.06(-0.23%)
Nov 14, 2007 26.32 26.32 24.84 25.33 28,830 -0.78(-2.99%)
Nov 13, 2007 25.51 26.43 25.06 26.11 42,001 +0.88(+3.48%)
Nov 12, 2007 24.69 25.56 24.50 25.23 28,776 +0.56(+2.28%)
Nov 09, 2007 24.75 24.85 24.46 24.67 34,346 -0.42(-1.69%)
Nov 08, 2007 25.11 25.38 24.46 25.09 33,161 +0.25(+1.02%)
Nov 07, 2007 25.37 25.70 24.46 24.84 34,478 -0.90(-3.48%)
Nov 06, 2007 25.73 25.77 24.67 25.73 31,299 +0.15(+0.57%)
Nov 05, 2007 25.42 26.17 24.94 25.59 25,856 -0.21(-0.82%)
Nov 02, 2007 25.51 26.83 24.80 25.80 40,530 +0.64(+2.56%)
Nov 01, 2007 25.37 26.23 25.07 25.16 79,430 -0.75(-2.89%)
Oct 31, 2007 26.16 26.16 25.45 25.90 38,125 -0.09(-0.34%)
Oct 30, 2007 26.53 26.85 25.64 25.99 56,116 -0.62(-2.32%)
Oct 29, 2007 27.62 27.64 26.10 26.61 64,865 -0.78(-2.85%)
Oct 26, 2007 27.64 27.64 26.10 27.39 29,847 +1.25(+4.80%)
Oct 25, 2007 25.98 27.42 25.80 26.14 33,547 +0.05(+0.19%)
Oct 24, 2007 27.23 27.35 25.89 26.09 26,354 -1.39(-5.07%)
Oct 23, 2007 27.62 27.76 26.46 27.48 40,132 +0.19(+0.69%)
Oct 22, 2007 25.25 27.35 24.91 27.30 62,646 +2.02(+7.99%)
Oct 19, 2007 26.63 26.66 25.28 25.28 58,886 -1.34(-5.05%)
Oct 18, 2007 26.66 26.93 26.09 26.62 32,458 -0.15(-0.58%)
Oct 17, 2007 27.10 27.22 26.42 26.78 46,570 +0.03(+0.12%)
Oct 16, 2007 27.02 27.06 26.74 26.74 29,468 -0.22(-0.82%)
Oct 15, 2007 28.32 28.45 26.91 26.96 49,332 -1.39(-4.91%)
Oct 12, 2007 27.68 28.70 27.32 28.35 17,615 +0.64(+2.32%)
Oct 11, 2007 28.49 28.99 27.71 27.71 76,330 -0.69(-2.44%)
Oct 10, 2007 28.62 28.62 27.91 28.40 80,328 -0.06(-0.20%)
Oct 09, 2007 28.75 28.88 28.27 28.46 41,957 -0.24(-0.85%)
Oct 08, 2007 29.10 29.42 28.53 28.70 45,697 -0.51(-1.76%)
Oct 05, 2007 29.08 29.52 28.27 29.22 43,706 +0.50(+1.73%)
Oct 04, 2007 28.40 29.59 28.34 28.72 20,437 +0.46(+1.64%)
Oct 03, 2007 29.23 29.82 28.26 28.26 21,316 -1.20(-4.09%)
Oct 02, 2007 29.23 29.71 28.94 29.46 26,877 +0.25(+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.