BEL Fuse Inc Cl B (NQ: BELFB )

58.87 -0.54 (-0.91%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.06 11.09 10.79 10.99 57,802 +0.02(+0.15%)
May 28, 2009 11.35 11.36 10.81 10.97 50,680 +0.10(+0.90%)
May 27, 2009 10.75 11.23 10.75 10.88 104,904 +0.05(+0.45%)
May 26, 2009 10.62 11.19 10.40 10.83 141,209 +0.08(+0.76%)
May 22, 2009 11.20 11.23 10.75 10.75 34,830 -0.38(-3.44%)
May 21, 2009 11.40 11.40 10.99 11.13 44,682 -0.43(-3.73%)
May 20, 2009 12.17 12.48 11.41 11.56 34,494 -0.46(-3.79%)
May 19, 2009 12.32 12.72 11.93 12.02 41,226 -0.33(-2.64%)
May 18, 2009 11.48 12.41 11.38 12.34 27,138 +1.04(+9.22%)
May 15, 2009 12.10 12.10 11.15 11.30 30,307 -0.62(-5.19%)
May 14, 2009 11.00 12.13 10.97 11.92 34,094 +1.03(+9.42%)
May 13, 2009 11.41 11.88 10.88 10.89 53,874 -0.72(-6.24%)
May 12, 2009 12.30 12.30 10.84 11.62 39,791 -0.64(-5.25%)
May 11, 2009 12.27 12.40 12.11 12.26 42,066 -0.31(-2.46%)
May 08, 2009 11.24 12.60 11.24 12.57 41,378 +1.59(+14.46%)
May 07, 2009 11.36 11.36 10.78 10.98 33,305 -0.16(-1.46%)
May 06, 2009 11.65 12.06 10.97 11.14 42,364 -0.37(-3.18%)
May 05, 2009 12.40 12.46 10.82 11.51 92,000 -0.97(-7.76%)
May 04, 2009 12.29 13.00 12.02 12.48 50,667 -0.28(-2.17%)
May 01, 2009 13.20 13.62 12.26 12.76 42,757 -0.42(-3.15%)
Apr 30, 2009 12.88 14.45 12.88 13.17 53,947 -0.62(-4.49%)
Apr 29, 2009 10.92 13.83 10.92 13.79 57,742 +1.76(+14.61%)
Apr 28, 2009 12.21 12.62 11.90 12.03 31,726 -0.11(-0.94%)
Apr 27, 2009 11.73 12.86 11.42 12.15 53,519 +0.13(+1.08%)
Apr 24, 2009 11.57 12.53 11.45 12.02 37,294 +0.62(+5.43%)
Apr 23, 2009 12.02 12.67 11.14 11.40 33,800 -1.09(-8.74%)
Apr 22, 2009 12.43 12.95 12.35 12.49 20,211 -0.24(-1.92%)
Apr 21, 2009 11.26 12.73 11.26 12.73 53,669 +1.42(+12.52%)
Apr 20, 2009 12.52 12.71 11.27 11.32 43,050 -1.62(-12.52%)
Apr 17, 2009 13.60 13.60 12.84 12.94 56,214 -0.59(-4.33%)
Apr 16, 2009 13.12 14.02 12.92 13.52 46,431 +0.53(+4.07%)
Apr 15, 2009 12.27 13.03 12.06 12.99 27,695 +0.64(+5.21%)
Apr 14, 2009 12.77 13.01 12.12 12.35 19,833 -0.72(-5.54%)
Apr 13, 2009 12.85 13.26 12.50 13.07 43,781 -0.01(-0.06%)
Apr 09, 2009 11.59 13.22 11.31 13.08 59,737 +1.65(+14.46%)
Apr 08, 2009 11.06 11.43 10.79 11.43 19,562 +0.45(+4.08%)
Apr 07, 2009 12.44 12.44 10.84 10.98 53,388 -1.73(-13.64%)
Apr 06, 2009 12.50 12.91 12.41 12.72 47,297 -0.02(-0.13%)
Apr 03, 2009 12.94 13.44 12.25 12.73 48,915 -0.29(-2.25%)
Apr 02, 2009 11.38 13.45 11.10 13.03 57,447 +2.01(+18.26%)
Apr 01, 2009 10.73 11.19 10.13 11.01 21,563 +0.07(+0.67%)
Mar 31, 2009 11.58 12.17 10.94 10.94 46,659 -0.46(-4.00%)
Mar 30, 2009 11.66 12.10 10.76 11.40 30,103 -1.73(-13.15%)
Mar 26, 2009 12.24 13.18 12.14 13.12 31,536 +1.07(+8.92%)
Mar 25, 2009 11.98 12.75 11.48 12.05 33,876 +0.16(+1.37%)
Mar 24, 2009 12.70 12.82 11.71 11.89 56,801 -1.03(-7.94%)
Mar 23, 2009 11.74 12.91 10.43 12.91 50,463 +2.31(+21.81%)
Mar 20, 2009 11.28 11.41 10.41 10.60 91,305 -0.61(-5.45%)
Mar 19, 2009 11.47 11.74 11.00 11.21 23,451 -0.03(-0.29%)
Mar 18, 2009 10.50 11.53 9.663 11.24 50,896 +0.66(+6.23%)
Mar 17, 2009 9.965 10.62 9.867 10.58 35,553 +0.60(+6.04%)
Mar 16, 2009 10.58 11.26 9.883 9.981 21,047 -0.69(-6.48%)
Mar 13, 2009 10.36 10.68 9.663 10.67 20,766 +0.28(+2.66%)
Mar 12, 2009 8.800 10.46 8.467 10.40 60,051 +1.51(+17.05%)
Mar 11, 2009 8.857 9.256 8.605 8.882 39,433 -0.01(-0.09%)
Mar 10, 2009 8.141 8.890 7.929 8.890 49,666 +1.01(+12.81%)
Mar 09, 2009 7.425 7.986 7.425 7.880 52,527 +0.37(+4.99%)
Mar 06, 2009 7.473 7.709 7.152 7.506 39,743 +0.12(+1.65%)
Mar 05, 2009 7.807 8.133 7.376 7.384 66,810 -0.65(-8.11%)
Mar 04, 2009 7.636 8.133 7.237 8.035 90,639 +0.58(+7.75%)
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.