BEL Fuse Inc Cl B (NQ: BELFB )

59.88 +0.47 (+0.79%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.54 17.32 16.42 17.08 67,558 +0.67(+4.11%)
Feb 25, 2021 17.66 17.80 16.40 16.40 39,988 -1.40(-7.84%)
Feb 24, 2021 16.94 17.81 16.94 17.80 73,694 +0.86(+5.05%)
Feb 23, 2021 15.79 17.17 15.71 16.94 89,602 +0.78(+4.82%)
Feb 22, 2021 14.91 16.47 14.77 16.16 81,762 +1.40(+9.45%)
Feb 19, 2021 14.66 15.01 14.33 14.77 53,007 +0.16(+1.12%)
Feb 18, 2021 15.30 15.35 13.96 14.61 154,115 -1.20(-7.61%)
Feb 17, 2021 15.32 15.82 15.20 15.81 61,338 +0.28(+1.80%)
Feb 16, 2021 15.31 15.62 14.77 15.53 68,376 +0.22(+1.45%)
Feb 12, 2021 14.96 15.43 14.96 15.31 33,259 +0.21(+1.40%)
Feb 11, 2021 15.21 15.29 14.96 15.10 37,737 -0.02(-0.13%)
Feb 10, 2021 15.39 15.53 14.97 15.12 49,961 -0.22(-1.44%)
Feb 09, 2021 15.29 15.81 15.23 15.34 66,245 +0.21(+1.40%)
Feb 08, 2021 15.16 15.47 14.70 15.12 81,719 -0.15(-1.01%)
Feb 05, 2021 15.54 15.80 15.15 15.28 43,860 -0.11(-0.69%)
Feb 04, 2021 14.74 15.47 14.42 15.38 35,072 +0.72(+4.92%)
Feb 03, 2021 14.89 14.97 14.45 14.66 28,224 -0.37(-2.43%)
Feb 02, 2021 15.00 15.19 14.60 15.03 33,444 +0.17(+1.17%)
Feb 01, 2021 14.62 14.90 14.13 14.86 25,389 +0.83(+5.90%)
Jan 29, 2021 14.72 14.75 13.86 14.03 41,470 -0.65(-4.46%)
Jan 28, 2021 14.91 15.37 14.34 14.68 72,771 -0.06(-0.39%)
Jan 27, 2021 15.13 15.31 14.63 14.74 56,923 -0.74(-4.79%)
Jan 26, 2021 16.24 16.41 15.37 15.48 43,626 -0.63(-3.88%)
Jan 25, 2021 15.86 16.99 15.69 16.11 52,388 +0.24(+1.52%)
Jan 22, 2021 15.10 16.15 15.10 15.87 46,979 +0.12(+0.73%)
Jan 21, 2021 15.48 16.11 15.48 15.75 34,932 -0.23(-1.42%)
Jan 20, 2021 16.23 16.51 15.91 15.98 37,018 +0.02(+0.15%)
Jan 19, 2021 15.97 16.80 15.65 15.95 94,160 +0.19(+1.22%)
Jan 15, 2021 15.83 16.16 15.57 15.76 58,931 -0.42(-2.62%)
Jan 14, 2021 16.02 16.73 15.88 16.18 37,584 +0.46(+2.94%)
Jan 13, 2021 15.70 16.18 15.42 15.72 51,736 -0.09(-0.55%)
Jan 12, 2021 16.29 16.29 15.37 15.81 40,378 +0.39(+2.55%)
Jan 11, 2021 16.23 16.29 15.19 15.41 36,398 -0.64(-4.00%)
Jan 08, 2021 16.70 16.74 15.50 16.06 31,523 -0.73(-4.34%)
Jan 07, 2021 17.03 17.18 16.58 16.78 34,217 -0.26(-1.52%)
Jan 06, 2021 15.78 17.30 15.78 17.04 85,766 +1.48(+9.54%)
Jan 05, 2021 14.91 16.17 14.91 15.56 40,715 +0.45(+2.98%)
Jan 04, 2021 14.76 15.29 14.73 15.11 93,809 +0.71(+4.92%)
Dec 31, 2020 14.40 14.40 14.40 40,410 -0.75(-4.93%)
Dec 30, 2020 14.15 15.58 14.15 15.15 40,410 +0.46(+3.13%)
Dec 29, 2020 14.95 15.13 14.27 14.69 48,022 -0.20(-1.35%)
Dec 28, 2020 15.27 15.76 14.85 14.89 78,438 -0.14(-0.96%)
Dec 24, 2020 15.03 16.01 14.92 15.03 12,525 -0.60(-3.86%)
Dec 23, 2020 16.30 16.46 15.46 15.63 28,830 -0.40(-2.51%)
Dec 22, 2020 16.51 17.18 15.93 16.04 36,835 -0.57(-3.40%)
Dec 21, 2020 16.96 16.96 16.12 16.60 54,452 -0.45(-2.64%)
Dec 18, 2020 17.69 17.69 16.47 17.05 283,812 -0.51(-2.89%)
Dec 17, 2020 17.52 17.92 16.55 17.56 48,287 +0.12(+0.71%)
Dec 16, 2020 16.62 17.46 16.14 17.44 53,326 +0.92(+5.57%)
Dec 15, 2020 15.38 16.70 15.38 16.52 51,403 +1.12(+7.28%)
Dec 14, 2020 13.67 15.56 13.67 15.40 94,641 +2.04(+15.28%)
Dec 11, 2020 13.81 13.97 13.06 13.35 37,577 -0.80(-5.62%)
Dec 10, 2020 14.42 14.42 13.79 14.15 39,318 +0.34(+2.50%)
Dec 09, 2020 14.42 14.47 13.78 13.81 35,821 -0.30(-2.11%)
Dec 08, 2020 14.46 14.78 14.09 14.10 92,660 -0.96(-6.36%)
Dec 07, 2020 14.69 15.06 14.57 15.06 30,051 +0.37(+2.54%)
Dec 04, 2020 14.25 14.69 14.25 14.69 15,135 +0.48(+3.37%)
Dec 03, 2020 14.32 14.37 14.12 14.21 13,351 +0.08(+0.54%)
Dec 02, 2020 14.38 14.63 13.90 14.13 31,081 -0.50(-3.41%)
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.