BEL Fuse Inc Cl B (NQ: BELFB )

12.53 USD -0.20 (-1.57%)
Streaming Delayed Price Updated: 12:33 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.43 17.43 16.13 16.48 27,272 -0.11(-0.66%)
May 27, 2021 17.43 17.43 16.24 16.59 25,255 +0.21(+1.28%)
May 26, 2021 16.55 16.71 15.84 16.38 70,321 +0.09(+0.55%)
May 25, 2021 16.84 16.95 16.28 16.29 38,456 -0.53(-3.15%)
May 24, 2021 16.67 17.06 16.64 16.82 48,255 +0.21(+1.26%)
May 21, 2021 16.42 16.85 16.28 16.61 42,001 +0.38(+2.34%)
May 20, 2021 15.99 16.26 15.84 16.23 41,584 +0.01(+0.06%)
May 19, 2021 15.94 16.32 15.69 16.22 33,367 +0.01(+0.06%)
May 18, 2021 16.06 16.60 15.69 16.21 56,632 +0.07(+0.43%)
May 17, 2021 16.17 16.24 15.81 16.14 54,982 -0.32(-1.94%)
May 14, 2021 16.59 16.59 15.67 16.46 129,960 +0.85(+5.45%)
May 13, 2021 15.25 15.91 15.25 15.61 60,084 +0.49(+3.24%)
May 12, 2021 15.79 16.00 15.07 15.12 80,223 -0.78(-4.91%)
May 11, 2021 15.82 16.59 15.70 15.90 55,538 -0.04(-0.25%)
May 10, 2021 17.41 17.41 15.82 15.94 92,946 -1.52(-8.71%)
May 07, 2021 17.13 17.82 17.01 17.46 44,047 +0.23(+1.33%)
May 06, 2021 17.41 17.41 16.86 17.23 54,939 -0.28(-1.60%)
May 05, 2021 18.30 18.30 16.45 17.51 93,590 +0.32(+1.86%)
May 04, 2021 17.44 17.70 17.00 17.19 108,901 -0.76(-4.23%)
May 03, 2021 19.25 20.08 17.87 17.95 219,472 -1.98(-9.93%)
Apr 30, 2021 15.76 22.00 15.76 19.93 676,100 +3.60(+22.05%)
Apr 29, 2021 17.30 17.30 15.99 16.33 42,053 -0.35(-2.10%)
Apr 28, 2021 17.25 17.30 16.50 16.68 66,211 -0.50(-2.91%)
Apr 27, 2021 17.74 17.85 17.00 17.18 48,495 -0.34(-1.94%)
Apr 26, 2021 17.40 18.05 17.34 17.52 63,638 +0.19(+1.10%)
Apr 23, 2021 17.30 17.75 17.03 17.33 48,100 +0.15(+0.87%)
Apr 22, 2021 18.12 18.12 17.11 17.18 79,611 -0.82(-4.56%)
Apr 21, 2021 17.09 18.08 17.08 18.00 62,584 +0.80(+4.65%)
Apr 20, 2021 17.80 17.84 17.13 17.20 26,306 -0.66(-3.70%)
Apr 19, 2021 18.39 18.39 17.30 17.86 67,788 -0.94(-5.00%)
Apr 16, 2021 18.97 18.97 17.79 18.80 43,200 -0.05(-0.27%)
Apr 15, 2021 19.36 19.56 18.36 18.85 36,997 -0.15(-0.79%)
Apr 14, 2021 18.49 19.17 18.47 19.00 39,544 +0.43(+2.32%)
Apr 13, 2021 18.89 18.89 18.44 18.57 41,104 -0.17(-0.91%)
Apr 12, 2021 18.84 19.08 18.55 18.74 23,783 -0.24(-1.26%)
Apr 09, 2021 19.14 19.18 18.82 18.98 35,500 -0.04(-0.21%)
Apr 08, 2021 19.80 19.80 18.49 19.02 59,050 -0.72(-3.65%)
Apr 07, 2021 19.76 20.51 19.69 19.74 36,203 -0.71(-3.47%)
Apr 06, 2021 20.87 20.87 20.25 20.45 46,886 -0.13(-0.63%)
Apr 05, 2021 20.74 20.88 20.12 20.58 31,755 +0.29(+1.43%)
Apr 01, 2021 19.92 20.45 19.92 20.29 44,000 +0.40(+2.01%)
Mar 31, 2021 20.04 20.76 18.76 19.89 77,600 -0.19(-0.95%)
Mar 30, 2021 20.45 20.45 19.19 20.08 47,528 +0.67(+3.45%)
Mar 29, 2021 18.78 20.58 18.78 19.41 73,526 -0.52(-2.61%)
Mar 26, 2021 19.18 20.08 18.88 19.93 46,600 +1.08(+5.73%)
Mar 25, 2021 18.77 19.49 18.48 18.85 52,964 +0.17(+0.91%)
Mar 24, 2021 18.31 19.35 18.31 18.68 122,040 +0.76(+4.24%)
Mar 23, 2021 19.29 19.70 17.69 17.92 72,714 -1.71(-8.71%)
Mar 22, 2021 20.42 20.74 19.52 19.63 48,928 -0.78(-3.82%)
Mar 19, 2021 20.97 21.62 20.26 20.41 171,400 -0.26(-1.26%)
Mar 18, 2021 20.80 21.59 20.45 20.67 44,285 -0.60(-2.82%)
Mar 17, 2021 20.72 21.51 20.71 21.27 50,520 +0.20(+0.95%)
Mar 16, 2021 20.99 21.63 20.35 21.07 64,193 -0.26(-1.22%)
Mar 15, 2021 22.68 22.95 20.43 21.33 82,117 -1.58(-6.90%)
Mar 12, 2021 22.06 23.00 21.92 22.91 78,700 +0.80(+3.62%)
Mar 11, 2021 21.68 22.27 20.91 22.11 73,449 +0.59(+2.74%)
Mar 10, 2021 20.31 21.59 20.12 21.52 53,314 +1.17(+5.75%)
Mar 09, 2021 19.85 20.95 19.23 20.35 129,466 +0.78(+3.99%)
Mar 08, 2021 19.16 19.62 17.73 19.57 128,948 +0.47(+2.46%)
Mar 05, 2021 17.26 19.13 17.26 19.10 81,900 +0.57(+3.08%)
Mar 04, 2021 18.67 18.99 17.94 18.53 84,568 -0.07(-0.38%)
Mar 03, 2021 18.86 18.86 18.29 18.60 26,773 +0.31(+1.69%)
Mar 02, 2021 18.49 18.98 17.77 18.29 42,452 -0.35(-1.88%)
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.