BEL Fuse Inc Cl B (NQ: BELFB )

79.66 +10.19 (+14.66%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 11.72 11.81 11.47 11.47 228,960 -0.32(-2.68%)
Jun 27, 2013 11.82 11.95 11.63 11.78 0 +0.02(+0.15%)
Jun 26, 2013 12.07 12.18 11.59 11.76 0 -0.20(-1.71%)
Jun 25, 2013 11.84 12.05 11.57 11.97 0 +0.24(+2.03%)
Jun 24, 2013 11.68 11.93 11.47 11.73 0 -0.06(-0.51%)
Jun 21, 2013 11.93 11.99 11.41 11.79 125,712 -0.08(-0.65%)
Jun 20, 2013 11.80 11.99 11.80 11.87 0 -0.11(-0.93%)
Jun 19, 2013 12.18 12.18 11.83 11.98 0 -0.09(-0.71%)
Jun 18, 2013 12.59 12.59 11.76 12.06 0 +0.14(+1.14%)
Jun 17, 2013 12.17 12.29 11.78 11.93 0 -0.07(-0.57%)
Jun 14, 2013 12.23 12.23 11.90 11.99 0 -0.28(-2.29%)
Jun 13, 2013 12.32 12.40 12.19 12.28 29,807 +0.00(+0.00%)
Jun 12, 2013 12.64 12.74 12.28 12.28 48,144 -0.21(-1.71%)
Jun 11, 2013 12.64 12.67 12.49 12.49 5,237 -0.29(-2.27%)
Jun 10, 2013 12.98 12.98 12.62 12.78 0 -0.18(-1.38%)
Jun 07, 2013 13.16 13.38 12.79 12.96 0 -0.06(-0.46%)
Jun 06, 2013 13.13 13.29 12.82 13.02 17,482 -0.12(-0.91%)
Jun 05, 2013 13.21 13.28 13.10 13.14 0 -0.15(-1.15%)
Jun 04, 2013 13.47 13.47 13.13 13.29 0 -0.23(-1.70%)
Jun 03, 2013 13.59 13.61 13.14 13.52 56,150 +0.06(+0.44%)
May 31, 2013 13.40 13.80 13.40 13.46 40,329 -0.09(-0.63%)
May 30, 2013 13.43 13.93 13.30 13.55 21,064 +0.25(+1.86%)
May 29, 2013 13.46 13.46 13.20 13.30 11,678 -0.32(-2.32%)
May 28, 2013 13.52 13.87 13.37 13.61 30,141 +0.34(+2.57%)
May 24, 2013 13.13 13.32 13.13 13.27 0 +0.09(+0.65%)
May 23, 2013 12.82 13.28 12.82 13.19 0 +0.26(+2.04%)
May 22, 2013 13.23 13.23 12.85 12.92 0 -0.34(-2.57%)
May 21, 2013 13.08 13.32 12.98 13.27 0 +0.15(+1.17%)
May 20, 2013 12.95 13.15 12.77 13.11 0 +0.07(+0.52%)
May 17, 2013 12.95 13.06 12.64 13.04 0 +0.13(+0.99%)
May 16, 2013 12.50 13.04 12.50 12.92 8,186 +0.38(+2.99%)
May 15, 2013 12.49 12.58 12.29 12.54 0 +0.12(+0.96%)
May 13, 2013 12.72 12.72 12.27 12.42 0 -0.27(-2.15%)
May 10, 2013 12.73 12.96 12.51 12.69 0 +0.06(+0.47%)
May 09, 2013 12.79 12.83 12.60 12.63 0 -0.06(-0.47%)
May 08, 2013 12.66 12.70 12.50 12.69 0 +0.09(+0.74%)
May 07, 2013 12.58 12.68 12.48 12.60 0 -0.14(-1.07%)
May 06, 2013 13.04 13.04 12.60 12.74 0 -0.27(-2.10%)
May 03, 2013 12.95 13.09 12.88 13.01 0 +0.30(+2.35%)
May 02, 2013 12.15 12.81 12.15 12.71 0 +0.61(+5.00%)
May 01, 2013 12.37 12.44 11.98 12.11 49,613 -0.44(-3.53%)
Apr 30, 2013 12.61 12.75 12.44 12.55 0 -0.17(-1.34%)
Apr 29, 2013 12.74 12.92 12.63 12.72 14,621 +0.09(+0.74%)
Apr 26, 2013 12.98 12.98 12.50 12.63 33,048 -0.38(-2.89%)
Apr 25, 2013 13.05 13.05 12.86 13.00 6,221 +0.02(+0.13%)
Apr 24, 2013 13.03 13.06 12.88 12.98 9,178 +0.06(+0.46%)
Apr 23, 2013 12.83 13.11 12.75 12.92 9,265 +0.22(+1.75%)
Apr 22, 2013 12.91 13.15 12.50 12.70 14,411 -0.25(-1.91%)
Apr 19, 2013 12.55 12.96 12.43 12.95 26,862 +0.43(+3.47%)
Apr 18, 2013 12.80 12.81 12.45 12.52 15,337 +0.00(+0.00%)
Apr 17, 2013 12.69 13.52 12.43 12.52 27,666 -0.28(-2.20%)
Apr 16, 2013 12.42 12.86 12.42 12.80 13,539 +0.48(+3.88%)
Apr 15, 2013 12.91 12.91 12.24 12.32 26,219 -0.60(-4.62%)
Apr 12, 2013 12.99 13.03 12.80 12.92 6,798 -0.19(-1.43%)
Apr 11, 2013 13.08 13.15 12.98 13.10 7,437 -0.03(-0.26%)
Apr 10, 2013 12.88 13.17 12.88 13.14 7,213 +0.34(+2.65%)
Apr 09, 2013 13.03 13.03 12.74 12.80 13,928 -0.24(-1.82%)
Apr 08, 2013 13.04 13.12 12.76 13.04 9,893 -0.08(-0.65%)
Apr 05, 2013 12.60 13.21 12.60 13.12 31,010 +0.29(+2.25%)
Apr 04, 2013 12.75 12.86 12.62 12.83 9,415 +0.14(+1.14%)
Apr 03, 2013 12.81 12.93 12.66 12.69 20,317 -0.09(-0.73%)
Apr 02, 2013 12.90 12.99 12.78 12.78 20,908 +0.02(+0.13%)
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.