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 (%)
Aug 30, 2002 19.59 20.01 19.22 19.22 9,458 -0.72(-3.63%)
Aug 29, 2002 19.62 19.95 19.54 19.95 11,669 +0.20(+1.03%)
Aug 28, 2002 20.54 20.68 19.74 19.74 10,318 -0.94(-4.57%)
Aug 27, 2002 20.35 20.84 20.15 20.69 18,302 +0.31(+1.52%)
Aug 26, 2002 20.09 20.38 19.91 20.38 18,302 +0.35(+1.75%)
Aug 23, 2002 19.86 20.18 19.80 20.03 14,740 +0.28(+1.44%)
Aug 22, 2002 19.77 19.91 19.38 19.74 8,352 -0.03(-0.16%)
Aug 21, 2002 19.51 19.77 19.38 19.77 10,072 +0.48(+2.49%)
Aug 20, 2002 19.54 19.74 19.13 19.29 7,247 +0.42(+2.20%)
Aug 16, 2002 17.64 18.88 17.64 18.88 31,323 +1.38(+7.86%)
Aug 15, 2002 17.52 18.20 17.50 17.50 5,527 -0.37(-2.05%)
Aug 14, 2002 16.98 17.87 16.97 17.87 12,652 +0.81(+4.77%)
Aug 13, 2002 17.32 17.83 17.06 17.06 12,529 -0.49(-2.78%)
Aug 12, 2002 17.50 17.91 17.32 17.54 8,967 +0.20(+1.13%)
Aug 07, 2002 16.63 17.91 16.63 17.35 12,160 +0.23(+1.33%)
Aug 06, 2002 16.18 17.26 16.08 17.12 29,234 +0.83(+5.10%)
Aug 05, 2002 16.78 16.78 16.28 16.29 9,704 -0.48(-2.86%)
Aug 02, 2002 17.55 17.87 16.77 16.77 16,828 -1.10(-6.15%)
Aug 01, 2002 17.75 17.91 17.58 17.87 8,967 -0.65(-3.52%)
Jul 31, 2002 19.07 19.13 18.52 18.52 17,074 -0.21(-1.13%)
Jul 30, 2002 18.59 19.01 18.32 18.73 11,994 -0.11(-0.60%)
Jul 29, 2002 18.20 18.85 18.20 18.85 19,776 +0.94(+5.23%)
Jul 26, 2002 16.19 17.91 16.19 17.91 38,201 +2.02(+12.71%)
Jul 25, 2002 15.48 15.95 15.47 15.89 30,463 +0.07(+0.41%)
Jul 24, 2002 16.28 16.28 14.69 15.83 56,627 -0.29(-1.82%)
Jul 23, 2002 17.12 17.30 16.12 16.12 27,760 -1.20(-6.91%)
Jul 22, 2002 17.71 17.71 17.08 17.32 18,179 -0.59(-3.32%)
Jul 19, 2002 17.50 18.33 16.93 17.91 64,243 -0.97(-5.13%)
Jul 17, 2002 18.73 19.29 18.64 18.88 12,406 -0.87(-4.41%)
Jul 12, 2002 19.86 20.25 19.64 19.75 25,181 -0.08(-0.41%)
Jul 11, 2002 20.51 20.51 19.61 19.83 31,691 -0.83(-4.01%)
Jul 10, 2002 21.25 21.25 20.52 20.66 11,055 -0.83(-3.86%)
Jul 09, 2002 21.49 21.49 21.00 21.49 10,318 +0.04(+0.19%)
Jul 08, 2002 21.81 21.81 21.45 21.45 21,004 -0.36(-1.64%)
Jul 05, 2002 21.65 21.82 21.27 21.81 11,546 +0.20(+0.90%)
Jul 04, 2002 21.21 21.72 21.17 21.61 14,371 +0.00(+0.00%)
Jul 03, 2002 21.21 21.72 21.17 21.61 14,371 +0.41(+1.92%)
Jul 02, 2002 21.17 21.94 21.17 21.21 30,463 -0.77(-3.52%)
Jul 01, 2002 21.69 21.98 21.28 21.98 36,605 -0.04(-0.18%)
Jun 28, 2002 21.25 22.02 21.21 22.02 144,086 +0.08(+0.37%)
Jun 27, 2002 21.65 21.94 21.17 21.94 25,549 +0.92(+4.38%)
Jun 26, 2002 20.35 21.57 20.35 21.02 40,658 -0.23(-1.07%)
Jun 25, 2002 20.92 21.30 20.07 21.25 22,356 +1.03(+5.11%)
Jun 21, 2002 21.00 21.13 20.47 20.21 89,178 -0.14(-0.68%)
Jun 20, 2002 21.00 21.00 20.35 20.35 20,513 +0.00(+0.00%)
Jun 19, 2002 21.45 21.79 20.35 20.35 31,077 -1.18(-5.48%)
Jun 18, 2002 21.22 21.70 21.08 21.53 14,985 +0.25(+1.19%)
Jun 17, 2002 20.36 21.28 20.36 21.28 26,409 +0.57(+2.75%)
Jun 14, 2002 20.64 20.80 20.29 20.71 48,028 -0.05(-0.24%)
Jun 12, 2002 20.81 21.14 20.35 20.76 34,516 +0.03(+0.16%)
Jun 11, 2002 21.04 21.07 20.57 20.73 16,337 -0.38(-1.81%)
Jun 10, 2002 21.37 21.73 20.60 21.11 22,970 -0.32(-1.48%)
Jun 07, 2002 20.27 21.52 19.86 21.43 27,638 +1.04(+5.11%)
Jun 06, 2002 21.16 21.16 20.35 20.38 23,215 -0.81(-3.84%)
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.