BEL Fuse Inc Cl B (NQ: BELFB )

16.37 -0.06 (-0.37%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.29 18.67 17.90 18.53 59,849 +0.26(+1.42%)
Aug 30, 2010 18.56 18.64 18.00 18.27 38,877 -0.40(-2.14%)
Aug 27, 2010 17.91 18.72 17.29 18.67 24,743 +1.07(+6.08%)
Aug 26, 2010 18.34 18.34 17.57 17.60 10,334 -0.70(-3.83%)
Aug 25, 2010 17.62 18.35 17.28 18.30 54,759 +0.57(+3.21%)
Aug 24, 2010 17.42 18.22 17.42 17.73 18,071 -0.07(-0.39%)
Aug 23, 2010 18.10 18.66 17.80 17.80 31,571 -0.20(-1.11%)
Aug 20, 2010 18.78 19.03 17.77 18.00 32,151 -0.94(-4.96%)
Aug 19, 2010 20.01 20.01 18.81 18.94 36,400 -1.21(-6.00%)
Aug 18, 2010 20.48 20.91 20.07 20.15 29,607 -0.51(-2.47%)
Aug 17, 2010 20.56 21.31 20.15 20.66 48,526 +0.32(+1.57%)
Aug 16, 2010 20.02 20.86 19.95 20.34 18,032 +0.17(+0.84%)
Aug 13, 2010 21.52 21.60 20.08 20.17 31,268 -1.40(-6.49%)
Aug 12, 2010 21.58 22.30 21.33 21.57 97,413 -0.38(-1.73%)
Aug 11, 2010 22.66 23.02 21.76 21.95 101,319 -1.23(-5.31%)
Aug 10, 2010 23.68 23.85 22.96 23.18 28,051 -0.79(-3.30%)
Aug 09, 2010 23.58 24.03 23.45 23.97 37,885 +0.52(+2.22%)
Aug 06, 2010 22.56 23.46 22.20 23.45 25,466 +0.57(+2.49%)
Aug 05, 2010 22.82 23.10 22.52 22.88 33,261 -0.24(-1.04%)
Aug 04, 2010 22.73 23.16 22.18 23.12 28,086 +0.58(+2.57%)
Aug 03, 2010 22.11 23.29 22.11 22.54 54,221 -0.27(-1.18%)
Aug 02, 2010 23.80 23.80 22.69 22.81 37,157 -0.77(-3.27%)
Jul 30, 2010 20.25 23.82 20.25 23.58 66,286 +2.92(+14.13%)
Jul 29, 2010 20.85 20.90 19.88 20.66 21,235 -0.07(-0.34%)
Jul 28, 2010 20.41 20.90 20.30 20.73 21,436 +0.18(+0.88%)
Jul 27, 2010 20.50 20.96 19.88 20.55 51,020 +0.13(+0.64%)
Jul 26, 2010 19.60 20.49 18.82 20.42 30,894 +0.89(+4.56%)
Jul 23, 2010 18.13 19.54 17.67 19.53 44,437 +1.34(+7.37%)
Jul 22, 2010 17.94 18.30 17.66 18.19 28,052 +0.51(+2.88%)
Jul 21, 2010 18.26 18.26 17.35 17.68 29,186 -0.48(-2.64%)
Jul 20, 2010 17.56 18.23 17.18 18.16 46,836 +0.29(+1.62%)
Jul 19, 2010 17.48 17.92 17.23 17.87 24,404 +0.24(+1.36%)
Jul 16, 2010 17.91 17.94 17.26 17.63 43,058 -0.50(-2.76%)
Jul 15, 2010 17.75 18.25 17.73 18.13 51,196 -0.04(-0.22%)
Jul 14, 2010 18.29 18.29 17.55 18.17 20,786 -0.17(-0.93%)
Jul 13, 2010 16.96 18.46 16.96 18.34 27,629 +1.62(+9.69%)
Jul 12, 2010 16.85 17.11 16.69 16.72 11,420 -0.25(-1.47%)
Jul 09, 2010 17.14 17.14 16.61 16.97 13,867 -0.16(-0.93%)
Jul 08, 2010 17.00 17.14 16.75 17.13 15,586 +0.28(+1.66%)
Jul 07, 2010 16.44 17.07 16.32 16.85 29,992 +0.48(+2.93%)
Jul 06, 2010 17.24 17.57 16.27 16.37 31,544 -0.62(-3.65%)
Jul 02, 2010 16.95 17.26 16.87 16.99 13,068 +0.18(+1.07%)
Jul 01, 2010 16.35 17.06 16.35 16.81 19,468 +0.30(+1.82%)
Jun 30, 2010 16.84 17.40 16.50 16.51 22,770 -0.28(-1.67%)
Jun 29, 2010 17.90 18.07 16.53 16.79 31,640 -1.62(-8.80%)
Jun 25, 2010 18.34 18.54 18.08 18.41 73,749 +0.23(+1.27%)
Jun 24, 2010 18.35 18.37 18.05 18.18 22,130 -0.38(-2.05%)
Jun 23, 2010 18.59 18.81 18.30 18.56 12,587 -0.12(-0.64%)
Jun 22, 2010 19.03 19.20 18.45 18.68 33,838 -0.21(-1.11%)
Jun 21, 2010 19.82 19.82 18.66 18.89 31,403 -0.86(-4.35%)
Jun 18, 2010 19.16 19.84 18.89 19.75 60,146 +0.74(+3.89%)
Jun 17, 2010 18.08 19.05 18.08 19.01 34,329 +1.05(+5.85%)
Jun 16, 2010 18.10 18.49 17.27 17.96 44,063 -0.30(-1.64%)
Jun 15, 2010 17.18 18.30 16.78 18.26 33,940 +1.35(+7.98%)
Jun 14, 2010 17.79 18.22 16.88 16.91 41,401 -0.62(-3.54%)
Jun 11, 2010 17.01 17.94 16.98 17.53 27,712 +0.31(+1.80%)
Jun 10, 2010 17.08 17.25 16.77 17.22 28,739 +0.52(+3.11%)
Jun 09, 2010 16.74 16.92 16.55 16.70 28,593 +0.21(+1.27%)
Jun 08, 2010 16.64 16.88 16.35 16.49 47,344 -0.01(-0.06%)
Jun 07, 2010 17.02 17.02 16.48 16.50 37,315 -0.15(-0.90%)
Jun 04, 2010 17.08 17.35 16.57 16.65 42,922 -0.98(-5.56%)
Jun 03, 2010 16.97 17.66 16.97 17.63 27,176 +0.58(+3.40%)
Jun 02, 2010 16.86 17.39 16.70 17.05 29,395 +0.40(+2.40%)
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.