BEL Fuse Inc Cl B (NQ: BELFB )

58.94 -0.47 (-0.79%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 27.63 27.86 27.26 27.51 24,444 -0.77(-2.71%)
Dec 30, 2004 27.74 28.33 27.51 28.27 18,671 +0.44(+1.58%)
Dec 29, 2004 27.43 28.05 27.22 27.83 12,037 -0.11(-0.41%)
Dec 28, 2004 27.36 28.21 27.36 27.95 17,197 +0.59(+2.14%)
Dec 27, 2004 27.04 27.56 27.04 27.36 14,126 +0.20(+0.72%)
Dec 23, 2004 27.74 27.74 27.17 27.17 32,060 -0.58(-2.08%)
Dec 22, 2004 27.30 27.74 27.21 27.74 14,985 +0.46(+1.70%)
Dec 21, 2004 27.44 27.45 26.67 27.28 36,113 +0.61(+2.29%)
Dec 20, 2004 27.22 27.54 26.60 26.67 51,959 -0.13(-0.49%)
Dec 17, 2004 26.84 27.13 25.98 26.80 250,707 -0.19(-0.69%)
Dec 16, 2004 27.19 27.51 26.99 26.99 19,653 -0.68(-2.44%)
Dec 15, 2004 27.06 27.70 26.99 27.66 46,677 +0.04(+0.15%)
Dec 14, 2004 27.20 27.84 27.20 27.62 36,236 -0.18(-0.64%)
Dec 13, 2004 26.81 27.91 26.40 27.80 42,624 +1.18(+4.43%)
Dec 10, 2004 26.66 26.70 26.06 26.62 27,760 +0.49(+1.87%)
Dec 09, 2004 26.46 26.66 26.12 26.13 27,515 -0.72(-2.67%)
Dec 08, 2004 26.12 26.85 25.89 26.85 38,447 +0.67(+2.55%)
Dec 07, 2004 26.13 26.50 25.97 26.18 64,365 -0.26(-0.99%)
Dec 06, 2004 26.72 27.01 26.44 26.44 42,378 -0.42(-1.58%)
Dec 03, 2004 27.09 27.53 26.77 26.87 41,272 -0.01(-0.03%)
Dec 02, 2004 26.25 27.27 26.09 26.87 38,570 +0.63(+2.39%)
Dec 01, 2004 28.19 28.19 25.97 26.25 129,100 -1.62(-5.81%)
Nov 30, 2004 28.76 28.83 27.68 27.87 53,065 -0.88(-3.06%)
Nov 29, 2004 28.07 28.82 28.07 28.75 76,035 +0.53(+1.88%)
Nov 26, 2004 28.37 28.37 28.21 28.22 5,036 +0.12(+0.43%)
Nov 24, 2004 27.76 28.17 27.76 28.09 14,740 +0.22(+0.79%)
Nov 23, 2004 27.35 27.92 26.96 27.87 67,313 +0.68(+2.51%)
Nov 22, 2004 26.38 27.26 25.97 27.19 86,599 +1.12(+4.28%)
Nov 19, 2004 26.78 27.09 26.08 26.08 42,869 -1.03(-3.81%)
Nov 18, 2004 27.96 28.02 26.98 27.11 40,904 -0.99(-3.53%)
Nov 17, 2004 28.53 28.77 27.72 28.10 21,619 -0.23(-0.80%)
Nov 16, 2004 28.65 28.83 28.26 28.33 72,718 -0.94(-3.20%)
Nov 15, 2004 29.42 29.42 28.85 29.27 64,980 +0.14(+0.48%)
Nov 12, 2004 29.64 29.64 28.70 29.13 77,877 -0.46(-1.57%)
Nov 11, 2004 29.46 29.67 29.23 29.59 51,713 +0.20(+0.69%)
Nov 10, 2004 28.70 29.45 28.59 29.39 40,904 +0.37(+1.29%)
Nov 09, 2004 28.76 29.14 28.75 29.01 28,743 -0.09(-0.31%)
Nov 08, 2004 29.14 29.29 28.82 29.10 18,671 -0.28(-0.94%)
Nov 05, 2004 28.87 29.38 28.83 29.38 15,354 +0.24(+0.84%)
Nov 04, 2004 28.22 29.14 28.19 29.14 45,572 +0.64(+2.26%)
Nov 03, 2004 28.29 28.49 28.06 28.49 33,656 +0.21(+0.75%)
Nov 02, 2004 27.91 28.28 27.58 28.28 44,957 +0.66(+2.39%)
Nov 01, 2004 26.84 27.94 26.84 27.62 58,961 +0.31(+1.13%)
Oct 29, 2004 26.87 27.34 26.84 27.31 61,540 +0.45(+1.67%)
Oct 28, 2004 26.65 26.87 26.48 26.87 17,442 +0.12(+0.46%)
Oct 27, 2004 26.87 27.07 26.30 26.74 54,784 +0.46(+1.77%)
Oct 26, 2004 26.86 26.86 25.72 26.28 25,427 -0.42(-1.59%)
Oct 25, 2004 25.25 26.70 25.24 26.70 38,938 +0.72(+2.79%)
Oct 22, 2004 25.64 26.45 25.64 25.98 46,554 +0.01(+0.03%)
Oct 21, 2004 25.11 25.97 24.86 25.97 35,131 +0.93(+3.71%)
Oct 20, 2004 24.71 25.62 24.71 25.04 42,255 +0.35(+1.42%)
Oct 19, 2004 25.29 25.32 24.69 24.69 17,197 -0.22(-0.88%)
Oct 18, 2004 25.25 25.40 24.81 24.91 83,773 -0.24(-0.97%)
Oct 15, 2004 25.42 25.68 25.16 25.16 38,201 -0.16(-0.64%)
Oct 14, 2004 26.00 26.04 25.24 25.32 33,042 -0.17(-0.67%)
Oct 13, 2004 25.68 26.08 25.49 25.49 52,942 -0.19(-0.73%)
Oct 12, 2004 26.12 26.13 25.68 25.68 63,506 -0.31(-1.19%)
Oct 11, 2004 26.05 26.61 25.97 25.99 49,625 -0.10(-0.37%)
Oct 08, 2004 26.78 26.78 26.08 26.08 83,773 -0.15(-0.56%)
Oct 07, 2004 27.14 27.14 26.23 26.23 49,871 -0.72(-2.66%)
Oct 06, 2004 26.95 27.12 26.85 26.95 46,431 +0.00(+0.00%)
Oct 05, 2004 27.14 27.14 26.85 26.95 96,917 +0.07(+0.24%)
Oct 04, 2004 26.34 27.09 26.33 26.88 52,573 +0.24(+0.89%)
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.