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 (%)
Mar 29, 2018 17.21 17.21 17.21 0 +0.00(+0.00%)
Mar 28, 2018 17.57 17.66 16.84 17.21 44,785 -0.27(-1.56%)
Mar 27, 2018 17.35 17.98 17.21 17.48 29,165 +0.09(+0.52%)
Mar 26, 2018 17.71 17.71 17.16 17.39 37,293 +0.09(+0.53%)
Mar 23, 2018 18.03 18.80 17.21 17.30 23,549 -0.68(-3.80%)
Mar 22, 2018 18.30 18.71 17.98 17.98 16,313 -0.59(-3.19%)
Mar 21, 2018 18.26 19.13 18.07 18.57 35,708 +0.23(+1.24%)
Mar 20, 2018 18.44 18.48 17.76 18.35 21,536 +0.09(+0.50%)
Mar 19, 2018 18.48 18.53 17.80 18.26 21,758 -0.50(-2.67%)
Mar 16, 2018 18.12 18.85 17.94 18.76 78,160 +0.64(+3.52%)
Mar 15, 2018 18.12 18.17 17.76 18.12 23,909 +0.05(+0.25%)
Mar 14, 2018 18.53 18.76 17.98 18.07 17,820 -0.32(-1.73%)
Mar 13, 2018 18.26 18.96 16.21 18.39 21,014 +0.14(+0.75%)
Mar 12, 2018 16.84 18.35 16.57 18.26 43,488 +1.46(+8.67%)
Mar 09, 2018 16.66 16.94 16.12 16.80 12,743 +0.27(+1.65%)
Mar 08, 2018 16.75 16.94 16.25 16.53 14,657 -0.27(-1.63%)
Mar 07, 2018 16.39 16.89 16.30 16.80 24,966 +0.18(+1.10%)
Mar 06, 2018 16.30 16.71 16.03 16.62 25,481 +0.41(+2.53%)
Mar 05, 2018 15.71 16.39 15.57 16.21 39,470 +0.41(+2.59%)
Mar 02, 2018 15.75 16.07 15.66 15.80 24,026 -0.14(-0.86%)
Mar 01, 2018 15.71 16.62 15.66 15.93 27,569 +0.18(+1.16%)
Feb 28, 2018 16.44 16.44 15.66 15.75 49,227 -0.50(-3.08%)
Feb 27, 2018 17.30 17.39 16.25 16.25 24,347 -1.05(-6.05%)
Feb 26, 2018 16.53 17.62 16.48 17.30 23,189 +0.77(+4.68%)
Feb 23, 2018 16.84 16.98 15.75 16.53 46,046 -0.27(-1.63%)
Feb 22, 2018 17.16 17.16 16.39 16.80 22,912 -0.36(-2.12%)
Feb 21, 2018 17.30 17.89 16.98 17.16 23,570 -0.05(-0.26%)
Feb 20, 2018 17.12 17.57 17.03 17.21 24,515 +0.00(+0.00%)
Feb 16, 2018 17.21 17.21 17.21 0 -0.55(-3.08%)
Feb 15, 2018 17.22 17.80 17.16 17.76 17,644 +0.55(+3.17%)
Feb 14, 2018 16.57 17.39 16.57 17.21 30,927 +0.46(+2.72%)
Feb 13, 2018 16.98 17.12 16.75 16.75 31,295 -0.46(-2.65%)
Feb 12, 2018 17.12 17.57 16.98 17.21 32,275 +0.14(+0.80%)
Feb 09, 2018 17.12 17.30 16.21 17.07 47,154 +0.09(+0.54%)
Feb 08, 2018 17.69 17.71 16.84 16.98 44,372 -0.89(-4.97%)
Feb 07, 2018 17.66 17.66 17.66 17.87 35,697 +0.16(+0.90%)
Feb 06, 2018 17.39 17.85 17.19 17.71 38,117 -0.46(-2.51%)
Feb 05, 2018 18.67 18.80 17.98 18.17 18,693 -0.55(-2.92%)
Feb 02, 2018 18.85 19.17 18.67 18.71 29,152 -0.23(-1.20%)
Feb 01, 2018 18.71 19.03 18.71 18.94 28,540 +0.23(+1.22%)
Jan 31, 2018 19.39 19.39 18.67 18.71 32,902 -0.50(-2.61%)
Jan 30, 2018 19.08 21.44 19.08 19.21 31,182 +0.05(+0.24%)
Jan 29, 2018 19.44 19.86 19.12 19.17 43,426 -0.14(-0.71%)
Jan 26, 2018 19.03 19.85 19.03 19.30 24,167 +0.41(+2.17%)
Jan 25, 2018 19.85 19.85 18.53 18.89 60,086 -0.77(-3.94%)
Jan 24, 2018 20.40 20.63 19.62 19.67 27,136 -0.73(-3.57%)
Jan 23, 2018 19.90 21.58 19.90 20.40 22,327 +0.36(+1.82%)
Jan 22, 2018 20.58 23.47 19.67 20.03 40,484 -0.82(-3.93%)
Jan 19, 2018 21.85 22.04 20.62 20.85 42,121 -1.00(-4.58%)
Jan 18, 2018 22.40 22.58 21.76 21.85 17,025 -0.64(-2.83%)
Jan 17, 2018 22.26 22.72 21.99 22.49 29,087 +0.23(+1.02%)
Jan 16, 2018 22.63 22.76 21.90 22.26 32,063 -0.36(-1.61%)
Jan 12, 2018 22.63 22.63 22.63 0 +0.23(+1.02%)
Jan 11, 2018 22.81 22.22 22.40 29,459 +0.84(+3.89%)
Jan 10, 2018 21.56 21.56 21.24 21.56 18,167 +0.00(+0.00%)
Jan 09, 2018 22.24 22.24 21.56 21.56 14,289 -0.64(-2.86%)
Jan 08, 2018 22.47 22.47 22.20 22.20 14,490 -0.32(-1.41%)
Jan 05, 2018 22.29 22.79 22.24 22.51 20,373 +0.23(+1.02%)
Jan 04, 2018 22.47 22.47 22.11 22.29 20,327 +0.05(+0.20%)
Jan 03, 2018 22.70 22.83 22.11 22.24 18,476 -0.41(-1.80%)
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.