Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BEL Fuse Inc Cl B (NQ: BELFB )

56.57 +0.54 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.627 9.005 8.221 8.844 45,766 +0.08(+0.97%)
May 28, 2020 9.892 9.892 8.618 8.760 33,130 -0.94(-9.73%)
May 27, 2020 9.080 9.892 8.760 9.703 59,876 +0.88(+9.95%)
May 26, 2020 9.316 9.368 8.637 8.826 44,228 +0.02(+0.21%)
May 22, 2020 8.561 8.944 8.297 8.807 27,015 +0.26(+3.09%)
May 21, 2020 9.298 9.490 8.495 8.542 40,076 -0.69(-7.46%)
May 20, 2020 8.797 9.307 8.637 9.231 34,674 +0.52(+5.96%)
May 19, 2020 8.760 9.250 8.656 8.712 31,434 -0.55(-5.91%)
May 18, 2020 7.957 9.316 7.957 9.260 65,603 +1.48(+19.05%)
May 15, 2020 7.834 7.863 7.693 7.778 25,532 -0.05(-0.60%)
May 14, 2020 7.589 7.834 7.221 7.825 50,275 +0.06(+0.73%)
May 13, 2020 8.137 8.212 7.551 7.768 44,082 -0.42(-5.07%)
May 12, 2020 8.977 9.033 8.118 8.184 35,718 -0.86(-9.50%)
May 11, 2020 8.826 9.486 8.533 9.043 71,592 -0.01(-0.10%)
May 08, 2020 8.457 9.099 8.457 9.052 48,945 +0.80(+9.73%)
May 07, 2020 8.070 8.344 7.834 8.250 35,126 +0.18(+2.22%)
May 06, 2020 8.486 8.524 8.033 8.070 49,988 -0.42(-4.89%)
May 05, 2020 8.373 9.430 8.344 8.486 54,635 +0.05(+0.56%)
May 04, 2020 9.099 9.099 8.306 8.439 109,981 -0.99(-10.51%)
May 01, 2020 7.268 9.581 7.145 9.430 188,364 +2.39(+33.91%)
Apr 30, 2020 6.928 7.259 6.579 7.042 74,676 +0.16(+2.33%)
Apr 29, 2020 6.589 6.994 6.400 6.881 89,559 +0.56(+8.81%)
Apr 28, 2020 6.891 7.230 6.135 6.324 111,801 -0.59(-8.47%)
Apr 27, 2020 6.324 7.145 6.183 6.909 92,563 +0.68(+10.91%)
Apr 24, 2020 6.202 6.504 6.033 6.230 55,089 +0.15(+2.48%)
Apr 23, 2020 6.192 6.464 5.947 6.079 61,312 -0.12(-1.98%)
Apr 22, 2020 6.598 6.617 6.135 6.202 57,781 -0.13(-2.09%)
Apr 21, 2020 6.683 6.683 6.230 6.334 79,426 -0.28(-4.28%)
Apr 20, 2020 6.928 7.353 6.466 6.617 69,283 -0.40(-5.65%)
Apr 17, 2020 7.287 7.598 7.013 7.013 77,337 -0.08(-1.20%)
Apr 16, 2020 7.551 7.674 6.843 7.098 101,209 -0.37(-4.93%)
Apr 15, 2020 7.806 7.877 7.457 7.466 46,313 -0.58(-7.16%)
Apr 14, 2020 8.712 8.712 7.825 8.042 76,784 -0.32(-3.84%)
Apr 13, 2020 9.075 9.075 8.307 8.363 44,765 -0.79(-8.60%)
Apr 09, 2020 8.878 9.384 8.878 9.150 57,019 +0.56(+6.54%)
Apr 08, 2020 8.981 9.092 8.475 8.588 39,304 -0.04(-0.43%)
Apr 07, 2020 8.981 8.991 8.447 8.625 43,763 -0.06(-0.65%)
Apr 06, 2020 7.942 8.686 7.942 8.681 78,741 +1.09(+14.30%)
Apr 03, 2020 8.447 8.588 7.483 7.595 86,170 -0.96(-11.27%)
Apr 02, 2020 8.138 8.766 8.138 8.560 28,444 +0.32(+3.86%)
Apr 01, 2020 8.700 8.802 7.960 8.241 86,220 -0.88(-9.65%)
Mar 31, 2020 9.000 9.412 8.756 9.122 49,548 -0.01(-0.10%)
Mar 30, 2020 8.794 9.295 8.368 9.131 38,326 +0.41(+4.73%)
Mar 27, 2020 8.185 9.168 7.960 8.719 56,806 +0.12(+1.42%)
Mar 26, 2020 8.597 8.625 7.839 8.597 59,125 +0.17(+2.00%)
Mar 25, 2020 8.522 8.691 7.679 8.429 85,554 -0.28(-3.23%)
Mar 24, 2020 7.520 8.710 7.342 8.710 61,231 +1.65(+23.34%)
Mar 23, 2020 7.136 7.492 6.640 7.061 48,655 -0.07(-0.92%)
Mar 20, 2020 7.127 7.370 6.481 7.127 102,721 -0.02(-0.26%)
Mar 19, 2020 6.874 8.770 6.439 7.146 74,350 +0.22(+3.25%)
Mar 18, 2020 7.811 7.848 6.743 6.921 78,518 -1.66(-19.32%)
Mar 17, 2020 8.438 8.578 6.921 8.578 70,583 +0.34(+4.09%)
Mar 16, 2020 8.316 8.607 7.146 8.241 64,714 -0.92(-10.02%)
Mar 13, 2020 7.820 9.178 7.024 9.159 77,201 +1.92(+26.60%)
Mar 12, 2020 7.230 7.342 6.808 7.235 65,246 -0.47(-6.14%)
Mar 11, 2020 8.091 8.240 7.576 7.708 47,145 -0.60(-7.22%)
Mar 10, 2020 8.672 8.672 7.960 8.307 55,643 +0.15(+1.84%)
Mar 09, 2020 9.000 9.140 8.148 8.157 57,050 -1.25(-13.33%)
Mar 06, 2020 9.262 9.871 9.178 9.412 37,799 -0.25(-2.62%)
Mar 05, 2020 9.843 9.983 9.365 9.665 51,477 -0.66(-6.35%)
Mar 04, 2020 10.27 10.36 9.726 10.32 28,512 +0.27(+2.70%)
Mar 03, 2020 10.50 10.82 9.787 10.05 53,600 -0.28(-2.72%)
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.