BEL Fuse Inc Cl B (NQ: BELFB )

58.95 -0.46 (-0.77%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 16.64 16.80 16.56 16.58 48,464 -0.27(-1.59%)
Jan 30, 2014 16.77 16.91 16.62 16.85 38,237 +0.21(+1.25%)
Jan 29, 2014 16.89 16.89 16.59 16.64 23,216 -0.38(-2.24%)
Jan 28, 2014 16.96 17.23 16.80 17.02 39,413 +0.16(+0.92%)
Jan 27, 2014 17.60 18.38 16.87 16.87 48,237 -0.60(-3.42%)
Jan 24, 2014 17.68 17.69 17.44 17.46 22,282 -0.24(-1.37%)
Jan 23, 2014 18.18 18.28 17.69 17.70 21,790 -0.53(-2.89%)
Jan 22, 2014 18.17 18.32 18.01 18.23 220,663 +0.00(+0.00%)
Jan 21, 2014 18.24 18.25 17.84 18.23 35,711 +0.02(+0.09%)
Jan 17, 2014 18.44 18.21 18.21 18.21 56,422 -0.19(-1.03%)
Jan 16, 2014 18.43 18.57 18.30 18.41 21,726 -0.09(-0.47%)
Jan 15, 2014 18.49 18.61 18.46 18.49 23,290 +0.00(+0.02%)
Jan 14, 2014 18.49 18.64 18.34 18.49 19,420 +0.13(+0.68%)
Jan 13, 2014 18.42 18.60 18.16 18.36 28,247 -0.13(-0.70%)
Jan 10, 2014 18.44 18.50 18.34 18.49 26,894 +0.03(+0.14%)
Jan 09, 2014 18.49 18.57 18.34 18.47 11,724 -0.02(-0.09%)
Jan 08, 2014 18.53 18.57 18.36 18.48 47,581 -0.04(-0.23%)
Jan 07, 2014 18.39 18.58 18.36 18.53 10,097 +0.16(+0.84%)
Jan 06, 2014 18.56 18.79 18.36 18.37 17,071 -0.34(-1.84%)
Jan 03, 2014 18.41 18.87 18.41 18.72 11,835 +0.31(+1.69%)
Jan 02, 2014 18.41 18.83 18.28 18.41 38,139 +0.03(+0.19%)
Dec 31, 2013 18.36 18.37 18.37 18.37 36,191 +0.01(+0.05%)
Dec 30, 2013 18.62 18.71 18.18 18.36 15,272 -0.23(-1.25%)
Dec 27, 2013 18.69 18.77 18.45 18.59 75,079 -0.03(-0.14%)
Dec 26, 2013 18.77 18.77 18.59 18.62 12,530 -0.11(-0.60%)
Dec 24, 2013 18.72 18.75 18.72 18.73 5,857 -0.03(-0.18%)
Dec 23, 2013 18.51 18.92 18.28 18.77 31,786 +0.23(+1.26%)
Dec 20, 2013 18.43 18.64 18.23 18.53 105,761 +0.17(+0.94%)
Dec 19, 2013 18.53 18.53 17.86 18.36 23,674 -0.13(-0.70%)
Dec 18, 2013 18.44 18.59 18.07 18.49 22,710 +0.12(+0.66%)
Dec 17, 2013 18.10 18.53 17.98 18.37 24,396 +0.26(+1.43%)
Dec 16, 2013 18.19 18.26 17.94 18.11 46,226 -0.13(-0.71%)
Dec 13, 2013 18.00 18.43 17.90 18.24 40,955 +0.30(+1.68%)
Dec 12, 2013 17.79 18.20 17.79 17.94 34,724 +0.10(+0.58%)
Dec 11, 2013 17.94 18.16 17.72 17.84 22,645 -0.03(-0.19%)
Dec 10, 2013 18.39 18.44 17.64 17.87 39,196 -0.58(-3.13%)
Dec 09, 2013 18.44 18.49 18.19 18.45 48,828 +0.12(+0.66%)
Dec 06, 2013 19.57 19.57 18.31 18.33 0 -1.07(-5.51%)
Dec 05, 2013 19.39 19.40 19.01 19.40 0 +0.09(+0.45%)
Dec 04, 2013 19.59 19.59 19.22 19.31 0 -0.31(-1.58%)
Dec 03, 2013 19.74 19.85 19.53 19.62 0 +0.05(+0.26%)
Dec 02, 2013 19.50 19.77 19.21 19.57 0 -0.03(-0.13%)
Nov 29, 2013 19.48 19.83 19.28 19.59 0 +0.31(+1.61%)
Nov 27, 2013 18.53 19.47 18.53 19.28 0 +0.71(+3.81%)
Nov 26, 2013 18.56 18.89 18.56 18.58 0 -0.02(-0.09%)
Nov 25, 2013 18.86 19.66 18.58 18.59 92,800 -0.10(-0.55%)
Nov 22, 2013 18.54 18.96 18.13 18.70 0 +0.22(+1.21%)
Nov 21, 2013 18.39 18.57 18.36 18.47 24,304 +0.16(+0.89%)
Nov 20, 2013 18.29 18.37 17.99 18.31 0 -0.03(-0.19%)
Nov 19, 2013 18.53 18.67 18.14 18.34 24,516 -0.23(-1.25%)
Nov 18, 2013 18.15 18.83 18.15 18.58 0 +0.28(+1.56%)
Nov 15, 2013 18.22 18.44 18.04 18.29 0 +0.04(+0.24%)
Nov 14, 2013 18.51 18.52 18.04 18.25 0 -0.26(-1.40%)
Nov 13, 2013 18.46 18.53 18.18 18.51 0 -0.01(-0.05%)
Nov 12, 2013 18.40 18.53 17.64 18.52 0 +0.16(+0.85%)
Nov 11, 2013 18.53 18.66 18.10 18.36 0 -0.06(-0.33%)
Nov 08, 2013 18.15 18.53 18.10 18.42 0 +0.26(+1.42%)
Nov 07, 2013 18.36 18.39 17.58 18.16 43,660 -0.16(-0.89%)
Nov 06, 2013 18.33 18.43 18.05 18.33 34,611 +0.18(+1.00%)
Nov 05, 2013 18.22 18.45 18.01 18.15 0 -0.11(-0.61%)
Nov 04, 2013 18.41 18.60 18.08 18.26 109,335 +0.02(+0.09%)
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.