BEL Fuse Inc Cl B (NQ: BELFB )

60.31 +0.90 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.68 17.49 17.49 17.49 37,342 -0.20(-1.10%)
Dec 30, 2009 16.61 17.69 16.41 17.69 28,478 +1.01(+6.05%)
Dec 29, 2009 16.54 16.71 16.38 16.68 6,216 +0.19(+1.13%)
Dec 28, 2009 16.57 16.61 16.28 16.49 5,203 -0.07(-0.44%)
Dec 24, 2009 16.61 16.69 16.57 16.57 4,617 -0.01(-0.05%)
Dec 23, 2009 16.49 16.69 16.24 16.57 19,285 +0.20(+1.19%)
Dec 22, 2009 15.83 16.58 15.70 16.38 28,414 +0.63(+4.03%)
Dec 21, 2009 16.22 16.32 15.42 15.74 28,994 -0.46(-2.81%)
Dec 18, 2009 16.27 16.27 15.50 16.20 252,927 +0.14(+0.86%)
Dec 17, 2009 15.89 16.24 15.88 16.06 14,602 +0.09(+0.56%)
Dec 16, 2009 16.36 16.36 15.78 15.97 21,079 -0.24(-1.46%)
Dec 15, 2009 15.87 16.38 15.87 16.21 39,193 +0.25(+1.58%)
Dec 14, 2009 16.06 16.07 15.55 15.96 26,650 +0.33(+2.08%)
Dec 11, 2009 15.44 15.68 15.44 15.63 13,362 +0.27(+1.75%)
Dec 10, 2009 15.68 15.68 14.90 15.36 21,169 -0.13(-0.84%)
Dec 09, 2009 15.53 15.72 15.26 15.49 15,210 +0.02(+0.10%)
Dec 08, 2009 15.00 15.69 14.68 15.48 74,778 +0.32(+2.09%)
Dec 07, 2009 15.04 15.17 14.77 15.16 13,035 +0.04(+0.27%)
Dec 04, 2009 14.54 15.17 14.54 15.12 21,147 +0.97(+6.85%)
Dec 03, 2009 14.60 14.89 14.10 14.15 20,223 -0.37(-2.58%)
Dec 02, 2009 14.49 15.12 14.41 14.52 25,675 +0.01(+0.06%)
Dec 01, 2009 14.77 14.80 14.37 14.52 16,493 -0.01(-0.06%)
Nov 30, 2009 14.62 14.87 14.30 14.52 69,824 -0.13(-0.89%)
Nov 27, 2009 14.54 15.02 14.54 14.65 17,376 -0.15(-0.99%)
Nov 25, 2009 15.40 15.40 14.76 14.80 36,096 -0.54(-3.50%)
Nov 24, 2009 15.48 15.51 14.97 15.34 28,228 -0.17(-1.10%)
Nov 23, 2009 14.90 15.56 14.67 15.51 30,183 +0.91(+6.25%)
Nov 20, 2009 14.08 14.67 14.08 14.60 25,225 +0.40(+2.81%)
Nov 19, 2009 14.30 14.77 14.09 14.20 57,060 -0.24(-1.69%)
Nov 18, 2009 14.78 14.78 14.25 14.44 24,167 -0.11(-0.73%)
Nov 17, 2009 14.72 14.72 14.25 14.55 61,594 -0.24(-1.60%)
Nov 16, 2009 14.57 14.88 14.25 14.78 73,497 +0.35(+2.43%)
Nov 13, 2009 14.35 14.69 14.25 14.43 62,439 +0.02(+0.17%)
Nov 12, 2009 14.77 14.77 14.39 14.41 56,716 -0.45(-3.01%)
Nov 11, 2009 14.50 14.87 14.34 14.86 31,653 +0.56(+3.93%)
Nov 10, 2009 15.13 15.40 14.29 14.30 36,500 -0.96(-6.30%)
Nov 09, 2009 15.02 15.29 14.74 15.26 49,816 +0.38(+2.57%)
Nov 06, 2009 14.95 15.27 14.67 14.87 15,372 -0.30(-1.98%)
Nov 05, 2009 14.66 15.18 14.66 15.17 27,096 +0.68(+4.66%)
Nov 04, 2009 14.96 15.32 14.37 14.50 40,837 -0.38(-2.57%)
Nov 03, 2009 14.40 14.94 14.40 14.88 33,446 +0.35(+2.41%)
Nov 02, 2009 14.83 14.95 14.53 14.53 31,454 -0.20(-1.38%)
Oct 30, 2009 14.91 14.94 14.03 14.74 43,197 -0.31(-2.06%)
Oct 29, 2009 15.43 15.92 14.95 15.04 42,273 -0.19(-1.23%)
Oct 28, 2009 15.47 15.68 15.18 15.23 38,033 -0.23(-1.47%)
Oct 27, 2009 15.46 16.18 15.45 15.46 30,010 +0.03(+0.21%)
Oct 26, 2009 15.52 15.75 15.31 15.43 24,886 +0.15(+0.96%)
Oct 23, 2009 15.51 16.34 15.28 15.28 26,081 -0.79(-4.91%)
Oct 22, 2009 15.83 16.27 15.73 16.07 10,143 +0.24(+1.49%)
Oct 21, 2009 16.55 16.88 15.68 15.83 25,547 -0.77(-4.61%)
Oct 20, 2009 16.66 17.03 16.44 16.60 25,291 -0.07(-0.44%)
Oct 19, 2009 16.44 16.67 16.43 16.67 13,502 +0.31(+1.89%)
Oct 16, 2009 16.18 16.51 15.99 16.36 22,391 +0.06(+0.35%)
Oct 15, 2009 16.27 16.54 15.80 16.31 26,936 -0.07(-0.40%)
Oct 14, 2009 16.74 16.76 16.08 16.37 29,924 -0.11(-0.64%)
Oct 13, 2009 16.49 16.66 16.28 16.48 9,834 -0.10(-0.59%)
Oct 12, 2009 16.59 16.69 16.44 16.57 16,646 +0.00(+0.00%)
Oct 09, 2009 15.96 16.59 15.96 16.57 37,413 +0.64(+4.04%)
Oct 08, 2009 16.14 16.59 15.70 15.93 30,578 -0.18(-1.11%)
Oct 07, 2009 15.55 16.13 15.39 16.11 17,619 +0.54(+3.45%)
Oct 06, 2009 15.20 15.59 15.11 15.57 15,494 +0.47(+3.13%)
Oct 05, 2009 15.24 15.30 14.72 15.10 16,994 +0.46(+3.11%)
Oct 02, 2009 14.78 15.00 14.64 14.65 15,976 -0.31(-2.07%)
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.