BEL Fuse Inc Cl B (NQ: BELFB )

69.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.23 17.63 16.60 16.89 61,715 -0.34(-1.99%)
Dec 30, 2008 16.84 17.24 16.08 17.23 26,384 +0.63(+3.79%)
Dec 29, 2008 17.10 17.38 16.22 16.60 21,371 -0.50(-2.93%)
Dec 26, 2008 18.20 18.20 16.10 17.10 14,335 +0.64(+3.87%)
Dec 24, 2008 16.85 16.85 15.90 16.47 24,873 -0.36(-2.13%)
Dec 23, 2008 17.16 17.42 16.24 16.83 35,377 -0.17(-0.98%)
Dec 22, 2008 17.42 17.47 15.81 16.99 42,424 +0.05(+0.28%)
Dec 19, 2008 17.23 19.11 15.86 16.95 204,749 +0.53(+3.20%)
Dec 18, 2008 16.74 17.73 15.90 16.42 30,422 -0.06(-0.34%)
Dec 17, 2008 16.02 17.10 15.25 16.48 45,954 +0.22(+1.37%)
Dec 16, 2008 14.16 16.25 13.60 16.25 62,854 +2.25(+16.04%)
Dec 15, 2008 15.31 15.31 13.86 14.01 25,700 -1.31(-8.53%)
Dec 12, 2008 14.20 15.31 13.87 15.31 33,830 +0.76(+5.20%)
Dec 11, 2008 15.09 15.88 14.38 14.56 72,249 -1.08(-6.88%)
Dec 10, 2008 14.49 15.63 14.23 15.63 21,717 +1.35(+9.43%)
Dec 09, 2008 16.27 17.07 14.27 14.28 63,525 -1.62(-10.17%)
Dec 08, 2008 14.20 15.95 13.34 15.90 51,686 +2.03(+14.65%)
Dec 05, 2008 13.27 14.01 12.64 13.87 45,124 +0.35(+2.59%)
Dec 04, 2008 13.85 15.69 13.24 13.52 45,402 -0.50(-3.58%)
Dec 03, 2008 13.34 14.09 11.78 14.02 41,631 +1.54(+12.32%)
Dec 02, 2008 12.17 13.77 11.43 12.48 95,984 +0.61(+5.10%)
Dec 01, 2008 15.04 15.06 11.88 11.88 54,063 -3.65(-23.50%)
Nov 28, 2008 15.47 15.98 14.91 15.53 27,740 -0.12(-0.76%)
Nov 26, 2008 13.50 15.90 12.28 15.65 51,806 +1.74(+12.55%)
Nov 25, 2008 13.87 13.90 12.51 13.90 42,952 +0.18(+1.34%)
Nov 24, 2008 10.67 13.80 9.815 13.72 72,597 +3.18(+30.16%)
Nov 21, 2008 10.54 10.70 9.520 10.54 75,091 +0.16(+1.54%)
Nov 20, 2008 11.51 11.97 10.21 10.38 39,575 -1.22(-10.51%)
Nov 19, 2008 12.40 12.87 11.41 11.60 28,632 -0.83(-6.67%)
Nov 18, 2008 12.12 13.15 11.19 12.43 37,060 +0.37(+3.11%)
Nov 17, 2008 12.06 12.48 11.73 12.05 48,282 -0.14(-1.18%)
Nov 14, 2008 13.03 13.15 12.10 12.20 34,578 -1.07(-8.05%)
Nov 13, 2008 12.41 13.76 11.55 13.26 72,929 +0.96(+7.77%)
Nov 12, 2008 13.25 13.53 12.31 12.31 26,063 -1.18(-8.74%)
Nov 11, 2008 13.74 14.20 13.42 13.49 33,377 -0.35(-2.53%)
Nov 10, 2008 15.01 15.29 13.78 13.84 30,780 -0.87(-5.90%)
Nov 07, 2008 14.12 14.91 13.93 14.71 38,625 +0.74(+5.31%)
Nov 06, 2008 13.84 14.33 13.51 13.97 22,047 +0.04(+0.29%)
Nov 05, 2008 15.22 15.30 13.77 13.93 47,156 -1.47(-9.57%)
Nov 04, 2008 16.56 17.92 15.18 15.40 42,531 -0.53(-3.35%)
Nov 03, 2008 16.18 18.14 15.19 15.93 42,618 -1.35(-7.83%)
Oct 31, 2008 14.76 18.24 14.76 17.29 55,607 +2.39(+16.04%)
Oct 30, 2008 15.14 15.46 14.75 14.90 29,249 +0.11(+0.75%)
Oct 29, 2008 14.78 15.61 14.35 14.79 54,510 +0.30(+2.09%)
Oct 28, 2008 13.46 14.63 12.43 14.48 50,999 +1.31(+9.98%)
Oct 27, 2008 13.38 14.14 12.24 13.17 34,425 -0.37(-2.76%)
Oct 24, 2008 15.63 15.63 12.99 13.54 39,252 -0.44(-3.13%)
Oct 23, 2008 14.20 14.58 13.23 13.98 32,797 -0.06(-0.40%)
Oct 22, 2008 14.20 15.00 13.77 14.04 40,414 -0.53(-3.61%)
Oct 21, 2008 15.32 15.36 14.38 14.56 52,224 -1.04(-6.69%)
Oct 20, 2008 15.11 15.61 13.98 15.61 28,202 +0.65(+4.37%)
Oct 17, 2008 14.71 18.93 14.71 14.95 67,833 -0.45(-2.90%)
Oct 16, 2008 14.32 16.38 13.89 15.40 90,573 +1.19(+8.35%)
Oct 15, 2008 15.53 16.66 14.13 14.21 50,982 -1.56(-9.90%)
Oct 14, 2008 16.95 16.95 14.51 15.77 76,189 -1.17(-6.91%)
Oct 13, 2008 13.66 17.18 13.66 16.95 90,102 +1.85(+12.24%)
Oct 10, 2008 14.20 15.60 12.39 15.10 98,927 +0.30(+2.05%)
Oct 09, 2008 17.32 17.32 14.79 14.79 68,129 -2.23(-13.10%)
Oct 08, 2008 19.08 19.31 16.56 17.02 95,239 -1.98(-10.44%)
Oct 07, 2008 20.52 21.39 18.86 19.01 39,209 -1.32(-6.48%)
Oct 06, 2008 21.33 22.06 19.75 20.33 63,962 -1.26(-5.85%)
Oct 03, 2008 22.41 23.33 21.55 21.59 40,077 -0.56(-2.51%)
Oct 02, 2008 22.46 23.56 21.82 22.14 58,064 -0.84(-3.66%)
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.