BEL Fuse Inc Cl B (NQ: BELFB )

59.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 23.66 23.86 23.86 23.86 22,112 +0.31(+1.30%)
Dec 30, 2014 23.77 23.77 23.17 23.56 13,578 -0.14(-0.59%)
Dec 29, 2014 23.85 24.12 23.50 23.70 13,965 -0.29(-1.20%)
Dec 26, 2014 24.05 24.24 23.66 23.98 15,742 +0.15(+0.62%)
Dec 24, 2014 23.45 23.84 23.84 23.84 15,696 +0.38(+1.60%)
Dec 23, 2014 24.85 24.85 23.28 23.46 20,683 -0.66(-2.75%)
Dec 22, 2014 23.20 24.43 23.02 24.12 34,590 +0.84(+3.60%)
Dec 19, 2014 22.57 23.53 22.05 23.29 301,239 +0.66(+2.93%)
Dec 18, 2014 22.78 22.84 21.92 22.62 49,037 -0.13(-0.58%)
Dec 17, 2014 21.38 22.78 21.08 22.75 58,351 +1.58(+7.46%)
Dec 16, 2014 21.92 22.12 21.10 21.17 47,942 -0.74(-3.38%)
Dec 15, 2014 22.23 22.78 21.91 21.92 39,947 -0.14(-0.63%)
Dec 12, 2014 23.02 23.42 21.85 22.06 34,126 -1.13(-4.89%)
Dec 11, 2014 23.75 23.98 23.05 23.19 21,057 -0.38(-1.59%)
Dec 10, 2014 23.58 23.80 23.39 23.57 34,823 -0.16(-0.66%)
Dec 09, 2014 23.06 24.37 22.93 23.72 27,253 +0.50(+2.14%)
Dec 08, 2014 23.58 24.09 23.14 23.23 34,528 -0.35(-1.48%)
Dec 05, 2014 23.66 24.59 23.43 23.57 53,268 -0.12(-0.52%)
Dec 04, 2014 24.04 24.15 23.67 23.70 31,501 -0.29(-1.20%)
Dec 03, 2014 23.54 24.36 23.29 23.98 29,932 +0.47(+2.00%)
Dec 02, 2014 22.92 23.56 22.92 23.51 51,773 +0.77(+3.38%)
Dec 01, 2014 22.99 23.14 22.74 22.75 27,554 -0.37(-1.59%)
Nov 28, 2014 23.43 24.02 23.08 23.11 17,178 -0.48(-2.03%)
Nov 26, 2014 23.35 23.59 23.59 23.59 22,914 +0.21(+0.90%)
Nov 25, 2014 22.87 23.63 22.76 23.38 13,102 +0.48(+2.10%)
Nov 24, 2014 22.89 23.03 22.70 22.90 19,707 +0.00(+0.00%)
Nov 21, 2014 23.50 23.50 22.53 22.90 30,600 -0.26(-1.13%)
Nov 20, 2014 22.90 23.21 22.75 23.16 16,663 +0.10(+0.42%)
Nov 19, 2014 23.91 23.91 22.61 23.07 24,937 -0.69(-2.90%)
Nov 18, 2014 23.57 24.47 23.55 23.76 49,194 +0.38(+1.64%)
Nov 17, 2014 23.42 23.57 23.05 23.37 18,424 -0.02(-0.07%)
Nov 14, 2014 23.31 23.66 23.16 23.39 46,832 +0.07(+0.30%)
Nov 13, 2014 23.77 23.94 23.30 23.32 20,189 -0.55(-2.30%)
Nov 12, 2014 23.64 23.98 23.09 23.87 31,998 +0.05(+0.22%)
Nov 11, 2014 24.44 24.44 23.70 23.82 39,368 -0.67(-2.74%)
Nov 10, 2014 24.67 24.77 24.00 24.49 22,193 -0.16(-0.64%)
Nov 07, 2014 25.20 25.20 23.64 24.65 30,481 -0.51(-2.05%)
Nov 06, 2014 25.32 25.32 24.24 25.16 30,254 -0.24(-0.96%)
Nov 05, 2014 25.09 25.54 24.56 25.41 55,608 +0.53(+2.14%)
Nov 04, 2014 24.76 25.31 24.60 24.87 49,280 +0.11(+0.46%)
Nov 03, 2014 24.65 24.87 24.25 24.76 59,505 +0.07(+0.28%)
Oct 31, 2014 25.08 25.08 23.73 24.69 52,963 +0.22(+0.89%)
Oct 30, 2014 23.61 24.47 23.25 24.47 51,417 +0.89(+3.77%)
Oct 29, 2014 22.26 23.70 21.78 23.58 44,092 +0.24(+1.01%)
Oct 28, 2014 22.03 23.35 21.40 23.35 47,981 +1.56(+7.17%)
Oct 27, 2014 21.80 21.95 21.95 21.78 16,746 -0.17(-0.76%)
Oct 24, 2014 22.31 22.31 21.60 21.95 23,298 -0.35(-1.57%)
Oct 23, 2014 21.95 22.53 21.95 22.30 21,933 +0.74(+3.44%)
Oct 22, 2014 22.06 22.68 21.46 21.56 35,635 -0.45(-2.06%)
Oct 21, 2014 21.64 22.08 21.55 22.01 23,506 +0.42(+1.94%)
Oct 20, 2014 21.62 21.94 21.31 21.59 19,031 +0.03(+0.16%)
Oct 17, 2014 21.78 22.19 21.26 21.56 39,474 +0.12(+0.57%)
Oct 16, 2014 20.80 22.03 20.80 21.44 40,187 +0.31(+1.49%)
Oct 15, 2014 20.78 21.44 20.61 21.12 44,325 +0.03(+0.12%)
Oct 14, 2014 20.63 21.13 20.48 21.10 40,125 +0.88(+4.36%)
Oct 13, 2014 20.21 20.77 20.07 20.21 32,198 +0.14(+0.70%)
Oct 10, 2014 19.68 20.34 19.36 20.07 42,305 +0.26(+1.32%)
Oct 09, 2014 20.40 20.40 19.76 19.81 22,815 -0.65(-3.19%)
Oct 08, 2014 19.49 20.66 19.43 20.46 31,670 +1.03(+5.28%)
Oct 07, 2014 19.94 19.99 19.39 19.44 56,619 -0.68(-3.37%)
Oct 06, 2014 20.52 20.64 19.95 20.12 24,463 -0.42(-2.03%)
Oct 03, 2014 20.78 20.78 20.14 20.53 27,771 -0.03(-0.17%)
Oct 02, 2014 20.38 21.07 20.15 20.57 17,581 +0.13(+0.64%)
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.