BEL Fuse Inc Cl B (NQ: BELFB )

13.24 USD -0.41 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 21.30 21.31 21.31 21.31 31,200 +0.01(+0.05%)
Dec 30, 2013 21.60 21.70 21.09 21.30 13,166 -0.27(-1.25%)
Dec 27, 2013 21.68 21.77 21.40 21.57 64,724 -0.03(-0.14%)
Dec 26, 2013 21.77 21.77 21.56 21.60 10,802 -0.13(-0.60%)
Dec 24, 2013 21.71 21.75 21.71 21.73 5,050 -0.04(-0.18%)
Dec 23, 2013 21.47 21.95 21.20 21.77 27,402 +0.27(+1.26%)
Dec 20, 2013 21.38 21.62 21.14 21.50 91,175 +0.20(+0.94%)
Dec 19, 2013 21.50 21.50 20.72 21.30 20,409 -0.15(-0.70%)
Dec 18, 2013 21.39 21.56 20.96 21.45 19,578 +0.14(+0.66%)
Dec 17, 2013 21.00 21.50 20.86 21.31 21,032 +0.30(+1.43%)
Dec 16, 2013 21.10 21.18 20.81 21.01 39,851 -0.15(-0.71%)
Dec 13, 2013 20.88 21.38 20.76 21.16 35,307 +0.35(+1.68%)
Dec 12, 2013 20.64 21.11 20.64 20.81 29,935 +0.12(+0.58%)
Dec 11, 2013 20.81 21.07 20.56 20.69 19,522 -0.04(-0.19%)
Dec 10, 2013 21.33 21.39 20.46 20.73 33,790 -0.67(-3.13%)
Dec 09, 2013 21.39 21.45 21.10 21.40 42,094 +0.14(+0.66%)
Dec 06, 2013 22.70 22.70 21.24 21.26 0 -1.24(-5.51%)
Dec 05, 2013 22.49 22.50 22.05 22.50 0 +0.10(+0.45%)
Dec 04, 2013 22.73 22.73 22.29 22.40 0 -0.36(-1.58%)
Dec 03, 2013 22.90 23.03 22.66 22.76 0 +0.06(+0.26%)
Dec 02, 2013 22.62 22.93 22.28 22.70 0 -0.03(-0.13%)
Nov 29, 2013 22.60 23.00 22.37 22.73 0 +0.36(+1.61%)
Nov 27, 2013 21.50 22.58 21.50 22.37 0 +0.82(+3.81%)
Nov 26, 2013 21.53 21.91 21.53 21.55 0 -0.02(-0.09%)
Nov 25, 2013 21.88 22.80 21.55 21.57 80,001 -0.12(-0.55%)
Nov 22, 2013 21.51 21.99 21.03 21.69 0 +0.26(+1.21%)
Nov 21, 2013 21.33 21.54 21.30 21.43 20,952 +0.19(+0.89%)
Nov 20, 2013 21.22 21.31 20.87 21.24 0 -0.04(-0.19%)
Nov 19, 2013 21.49 21.66 21.04 21.28 21,135 -0.27(-1.25%)
Nov 18, 2013 21.05 21.84 21.05 21.55 0 +0.33(+1.56%)
Nov 15, 2013 21.13 21.39 20.93 21.22 0 +0.05(+0.24%)
Nov 14, 2013 21.47 21.48 20.93 21.17 0 -0.30(-1.40%)
Nov 13, 2013 21.41 21.49 21.09 21.47 0 -0.01(-0.05%)
Nov 12, 2013 21.34 21.49 20.46 21.48 0 +0.18(+0.85%)
Nov 11, 2013 21.50 21.65 21.00 21.30 0 -0.07(-0.33%)
Nov 08, 2013 21.05 21.50 21.00 21.37 0 +0.30(+1.42%)
Nov 07, 2013 21.30 21.33 20.39 21.07 37,639 -0.19(-0.89%)
Nov 06, 2013 21.26 21.38 20.94 21.26 29,838 +0.21(+1.00%)
Nov 05, 2013 21.14 21.41 20.89 21.05 0 -0.13(-0.61%)
Nov 04, 2013 21.36 21.58 20.97 21.18 94,256 +0.02(+0.09%)
Nov 01, 2013 21.00 21.25 20.83 21.16 0 +0.12(+0.57%)
Oct 31, 2013 20.99 21.23 20.58 21.04 0 +0.19(+0.91%)
Oct 30, 2013 19.26 21.13 19.26 20.85 221,677 +2.58(+14.12%)
Oct 29, 2013 18.29 18.38 17.13 18.27 0 -0.12(-0.65%)
Oct 28, 2013 18.39 18.45 18.39 18.39 0 +0.00(+0.00%)
Oct 25, 2013 18.42 18.45 18.35 18.39 0 +0.07(+0.38%)
Oct 24, 2013 18.05 18.34 18.05 18.32 11,502 +0.27(+1.50%)
Oct 23, 2013 18.00 18.13 17.99 18.05 0 -0.05(-0.28%)
Oct 22, 2013 18.08 18.27 17.94 18.10 37,096 +0.05(+0.28%)
Oct 21, 2013 18.10 18.11 17.95 18.05 46,394 +0.04(+0.22%)
Oct 18, 2013 18.23 18.23 17.81 18.01 52,321 -0.01(-0.06%)
Oct 17, 2013 18.00 18.17 17.95 18.02 29,151 -0.01(-0.06%)
Oct 16, 2013 18.42 18.43 18.01 18.03 14,795 -0.32(-1.74%)
Oct 15, 2013 18.89 18.89 18.21 18.35 48,557 +0.23(+1.27%)
Oct 14, 2013 18.01 18.19 17.91 18.12 16,467 +0.12(+0.67%)
Oct 11, 2013 17.39 18.14 17.39 18.00 0 +0.51(+2.92%)
Oct 10, 2013 17.59 17.75 17.40 17.49 57,470 +0.04(+0.23%)
Oct 09, 2013 17.43 17.51 17.30 17.45 21,815 +0.14(+0.81%)
Oct 08, 2013 17.45 17.45 17.14 17.31 12,771 -0.09(-0.52%)
Oct 07, 2013 17.80 17.93 17.03 17.40 0 -0.53(-2.96%)
Oct 04, 2013 17.30 17.98 17.30 17.93 0 +0.60(+3.46%)
Oct 03, 2013 17.33 17.42 17.25 17.33 0 +0.02(+0.12%)
Oct 02, 2013 17.28 17.40 17.23 17.31 18,854 -0.14(-0.80%)
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.