BEL Fuse Inc Cl B (NQ: BELFB )

12.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 33.94 34.22 33.48 33.79 19,900 -0.94(-2.71%)
Dec 30, 2004 34.07 34.80 33.79 34.73 15,200 +0.54(+1.58%)
Dec 29, 2004 33.69 34.46 33.44 34.19 9,800 -0.14(-0.41%)
Dec 28, 2004 33.61 34.65 33.61 34.33 14,000 +0.72(+2.14%)
Dec 27, 2004 33.22 33.85 33.22 33.61 11,500 +0.24(+0.72%)
Dec 23, 2004 34.08 34.08 33.37 33.37 26,100 -0.71(-2.08%)
Dec 22, 2004 33.54 34.08 33.42 34.08 12,200 +0.57(+1.70%)
Dec 21, 2004 33.71 33.72 32.76 33.51 29,400 +0.75(+2.29%)
Dec 20, 2004 33.44 33.83 32.67 32.76 42,300 -0.16(-0.49%)
Dec 17, 2004 32.97 33.32 31.91 32.92 204,100 -0.23(-0.69%)
Dec 16, 2004 33.40 33.79 33.15 33.15 16,000 -0.83(-2.44%)
Dec 15, 2004 33.24 34.03 33.15 33.98 38,000 +0.05(+0.15%)
Dec 14, 2004 33.41 34.20 33.41 33.93 29,500 -0.22(-0.64%)
Dec 13, 2004 32.93 34.28 32.43 34.15 34,700 +1.45(+4.43%)
Dec 10, 2004 32.75 32.80 32.01 32.70 22,600 +0.60(+1.87%)
Dec 09, 2004 32.50 32.75 32.08 32.10 22,400 -0.88(-2.67%)
Dec 08, 2004 32.08 32.98 31.80 32.98 31,300 +0.82(+2.55%)
Dec 07, 2004 32.10 32.55 31.90 32.16 52,400 -0.32(-0.99%)
Dec 06, 2004 32.82 33.18 32.48 32.48 34,500 -0.52(-1.58%)
Dec 03, 2004 33.28 33.82 32.88 33.00 33,600 -0.01(-0.03%)
Dec 02, 2004 32.25 33.50 32.05 33.01 31,400 +0.77(+2.39%)
Dec 01, 2004 34.63 34.63 31.90 32.24 105,100 -1.99(-5.81%)
Nov 30, 2004 35.33 35.41 34.00 34.23 43,200 -1.08(-3.06%)
Nov 29, 2004 34.48 35.40 34.48 35.31 61,900 +0.65(+1.88%)
Nov 26, 2004 34.85 34.85 34.65 34.66 4,100 +0.15(+0.43%)
Nov 24, 2004 34.10 34.60 34.10 34.51 12,000 +0.27(+0.79%)
Nov 23, 2004 33.60 34.30 33.12 34.24 54,800 +0.84(+2.51%)
Nov 22, 2004 32.40 33.48 31.90 33.40 70,500 +1.37(+4.28%)
Nov 19, 2004 32.90 33.28 32.03 32.03 34,900 -1.27(-3.81%)
Nov 18, 2004 34.35 34.42 33.14 33.30 33,300 -1.22(-3.53%)
Nov 17, 2004 35.04 35.34 34.05 34.52 17,600 -0.28(-0.80%)
Nov 16, 2004 35.19 35.41 34.71 34.80 59,200 -1.15(-3.20%)
Nov 15, 2004 36.14 36.14 35.44 35.95 52,900 +0.17(+0.48%)
Nov 12, 2004 36.41 36.41 35.25 35.78 63,400 -0.57(-1.57%)
Nov 11, 2004 36.19 36.45 35.91 36.35 42,100 +0.25(+0.69%)
Nov 10, 2004 35.25 36.17 35.12 36.10 33,300 +0.46(+1.29%)
Nov 09, 2004 35.33 35.79 35.31 35.64 23,400 -0.11(-0.31%)
Nov 08, 2004 35.80 35.98 35.40 35.75 15,200 -0.34(-0.94%)
Nov 05, 2004 35.46 36.09 35.41 36.09 12,500 +0.30(+0.84%)
Nov 04, 2004 34.66 35.79 34.63 35.79 37,100 +0.79(+2.26%)
Nov 03, 2004 34.75 35.00 34.47 35.00 27,400 +0.26(+0.75%)
Nov 02, 2004 34.28 34.74 33.88 34.74 36,600 +0.81(+2.39%)
Nov 01, 2004 32.97 34.32 32.97 33.93 48,000 +0.38(+1.13%)
Oct 29, 2004 33.00 33.58 32.97 33.55 50,100 +0.55(+1.67%)
Oct 28, 2004 32.74 33.00 32.53 33.00 14,200 +0.15(+0.46%)
Oct 27, 2004 33.00 33.25 32.30 32.85 44,600 +0.57(+1.77%)
Oct 26, 2004 32.99 32.99 31.59 32.28 20,700 -0.52(-1.59%)
Oct 25, 2004 31.01 32.80 31.00 32.80 31,700 +0.89(+2.79%)
Oct 22, 2004 31.49 32.49 31.49 31.91 37,900 +0.01(+0.03%)
Oct 21, 2004 30.84 31.90 30.54 31.90 28,600 +1.14(+3.71%)
Oct 20, 2004 30.35 31.47 30.35 30.76 34,400 +0.43(+1.42%)
Oct 19, 2004 31.07 31.10 30.33 30.33 14,000 -0.27(-0.88%)
Oct 18, 2004 31.01 31.20 30.47 30.60 68,200 -0.30(-0.97%)
Oct 15, 2004 31.22 31.54 30.90 30.90 31,100 -0.20(-0.64%)
Oct 14, 2004 31.94 31.99 31.00 31.10 26,900 -0.21(-0.67%)
Oct 13, 2004 31.55 32.03 31.31 31.31 43,100 -0.23(-0.73%)
Oct 12, 2004 32.09 32.10 31.54 31.54 51,700 -0.38(-1.19%)
Oct 11, 2004 32.00 32.69 31.89 31.92 40,400 -0.12(-0.37%)
Oct 08, 2004 32.90 32.90 32.04 32.04 68,200 -0.18(-0.56%)
Oct 07, 2004 33.34 33.34 32.22 32.22 40,600 -0.88(-2.66%)
Oct 06, 2004 33.10 33.31 32.98 33.10 37,800 +0.00(+0.00%)
Oct 05, 2004 33.34 33.34 32.98 33.10 78,900 +0.08(+0.24%)
Oct 04, 2004 32.35 33.28 32.34 33.02 42,800 +0.29(+0.89%)
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.