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 31, 2005 25.94 26.31 25.78 26.19 40,825 +0.19(+0.72%)
Aug 30, 2005 25.89 26.13 25.89 26.00 47,456 -0.07(-0.25%)
Aug 29, 2005 25.58 26.07 25.35 26.07 36,778 +0.48(+1.88%)
Aug 26, 2005 26.06 26.21 25.53 25.59 61,946 -0.46(-1.78%)
Aug 25, 2005 26.21 26.21 26.00 26.05 70,721 -0.02(-0.09%)
Aug 24, 2005 26.08 26.23 26.05 26.08 33,672 -0.08(-0.31%)
Aug 23, 2005 26.12 26.20 25.82 26.16 37,195 +0.16(+0.63%)
Aug 22, 2005 26.05 26.05 25.83 25.99 33,375 +0.15(+0.60%)
Aug 19, 2005 25.43 26.05 25.43 25.84 35,385 +0.28(+1.08%)
Aug 18, 2005 25.29 25.98 25.29 25.56 39,336 -0.04(-0.16%)
Aug 17, 2005 26.12 26.12 25.55 25.60 11,246 -0.42(-1.63%)
Aug 16, 2005 26.33 26.60 25.82 26.03 39,230 -0.50(-1.87%)
Aug 15, 2005 25.21 26.64 24.81 26.52 35,922 +1.23(+4.86%)
Aug 12, 2005 26.54 26.54 25.29 25.29 27,884 -1.38(-5.16%)
Aug 11, 2005 26.38 27.07 26.33 26.67 36,724 +0.06(+0.21%)
Aug 10, 2005 26.56 26.91 26.36 26.61 33,288 +0.18(+0.68%)
Aug 09, 2005 27.15 27.15 26.43 26.43 40,894 -0.55(-2.05%)
Aug 08, 2005 26.36 27.07 26.23 26.99 40,050 +0.76(+2.89%)
Aug 05, 2005 26.87 27.04 25.73 26.23 26,000 -0.86(-3.19%)
Aug 04, 2005 26.80 27.16 26.69 27.09 28,446 +0.15(+0.57%)
Aug 03, 2005 26.42 27.07 26.00 26.94 91,022 +0.48(+1.82%)
Aug 02, 2005 26.51 26.51 25.79 26.46 69,780 +0.02(+0.09%)
Aug 01, 2005 26.95 26.99 26.08 26.43 47,132 -0.33(-1.22%)
Jul 29, 2005 26.77 27.03 26.59 26.76 32,195 -0.38(-1.41%)
Jul 28, 2005 26.70 27.14 26.14 27.14 23,998 +0.66(+2.49%)
Jul 27, 2005 26.67 26.67 25.89 26.48 19,226 +0.26(+0.99%)
Jul 26, 2005 25.93 26.30 25.33 26.22 21,818 +0.78(+3.07%)
Jul 25, 2005 25.75 25.90 25.43 25.44 10,033 -0.13(-0.53%)
Jul 22, 2005 25.20 25.77 24.19 25.57 38,124 +0.39(+1.57%)
Jul 21, 2005 26.52 26.52 25.17 25.18 33,590 -1.33(-5.01%)
Jul 20, 2005 25.70 26.66 25.56 26.51 40,525 +0.48(+1.85%)
Jul 19, 2005 25.47 26.04 25.14 26.03 6,924 +0.87(+3.46%)
Jul 18, 2005 25.43 25.71 24.97 25.16 24,374 -0.50(-1.94%)
Jul 15, 2005 25.50 25.95 25.50 25.65 24,648 -0.11(-0.41%)
Jul 14, 2005 25.68 26.26 25.52 25.76 48,047 +0.44(+1.74%)
Jul 13, 2005 25.58 25.97 25.07 25.32 15,291 -0.52(-2.02%)
Jul 12, 2005 25.59 26.05 25.39 25.84 32,184 +0.21(+0.83%)
Jul 11, 2005 24.97 26.05 24.97 25.63 57,215 -0.18(-0.69%)
Jul 08, 2005 25.16 25.90 24.55 25.81 21,384 +0.63(+2.49%)
Jul 07, 2005 25.03 25.20 24.42 25.18 9,460 +0.03(+0.13%)
Jul 06, 2005 25.77 25.89 25.11 25.15 33,164 -0.62(-2.40%)
Jul 05, 2005 24.71 25.78 24.71 25.77 37,710 +1.18(+4.80%)
Jul 01, 2005 24.72 24.72 24.27 24.59 21,250 -0.29(-1.18%)
Jun 30, 2005 25.18 25.24 24.83 24.88 20,270 -0.19(-0.75%)
Jun 29, 2005 25.07 25.17 24.27 25.07 23,597 +0.07(+0.26%)
Jun 28, 2005 24.68 25.07 24.20 25.00 53,436 +0.32(+1.29%)
Jun 27, 2005 24.17 24.71 23.69 24.68 49,581 +0.68(+2.85%)
Jun 24, 2005 23.22 24.05 22.99 24.00 272,567 +0.61(+2.61%)
Jun 23, 2005 24.24 24.37 23.28 23.39 26,584 -0.97(-3.98%)
Jun 22, 2005 24.24 24.45 23.62 24.36 18,533 +0.41(+1.70%)
Jun 21, 2005 23.90 24.21 23.69 23.95 9,598 -0.04(-0.17%)
Jun 20, 2005 24.15 24.16 23.66 23.99 42,893 -0.40(-1.64%)
Jun 17, 2005 24.59 24.97 24.22 24.39 71,150 -0.14(-0.56%)
Jun 16, 2005 23.84 24.73 23.84 24.53 28,605 +0.17(+0.70%)
Jun 15, 2005 24.42 24.42 23.45 24.36 48,940 -0.07(-0.27%)
Jun 14, 2005 24.42 24.42 24.11 24.42 41,821 +0.13(+0.54%)
Jun 13, 2005 23.61 24.58 23.61 24.29 42,341 +0.50(+2.12%)
Jun 10, 2005 24.29 24.29 23.61 23.79 41,765 -0.23(-0.95%)
Jun 09, 2005 23.61 24.02 23.15 24.02 69,502 +0.19(+0.79%)
Jun 08, 2005 23.93 24.20 23.65 23.83 44,649 -0.17(-0.71%)
Jun 07, 2005 24.16 24.41 23.90 24.00 45,192 -0.07(-0.27%)
Jun 06, 2005 24.54 24.54 23.90 24.06 43,410 -0.28(-1.14%)
Jun 03, 2005 24.90 24.90 24.17 24.34 48,208 -0.57(-2.29%)
Jun 02, 2005 24.96 25.07 24.50 24.91 48,521 -0.14(-0.55%)
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.