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 (%)
Feb 29, 2016 12.61 13.35 12.61 13.19 21,638 +0.49(+3.85%)
Feb 26, 2016 12.71 12.85 12.65 12.70 14,358 -0.03(-0.21%)
Feb 25, 2016 12.99 13.21 12.65 12.73 21,340 -0.12(-0.97%)
Feb 24, 2016 12.30 12.86 12.17 12.86 46,269 +0.45(+3.65%)
Feb 23, 2016 12.19 12.71 12.19 12.40 28,557 +0.21(+1.75%)
Feb 22, 2016 12.25 12.36 12.14 12.19 27,264 +0.12(+0.96%)
Feb 19, 2016 12.39 12.61 11.90 12.07 44,608 -0.42(-3.34%)
Feb 18, 2016 13.57 13.57 12.43 12.49 27,698 -0.95(-7.07%)
Feb 17, 2016 13.89 14.08 13.38 13.44 37,601 -0.23(-1.69%)
Feb 16, 2016 12.80 13.75 12.78 13.67 24,376 +1.00(+7.85%)
Feb 12, 2016 13.05 12.68 12.68 12.68 20,373 +0.12(+0.99%)
Feb 11, 2016 12.58 12.96 12.42 12.55 18,168 -0.39(-3.02%)
Feb 10, 2016 13.18 13.41 12.79 12.94 20,349 -0.19(-1.42%)
Feb 09, 2016 12.95 13.33 12.70 13.13 19,577 +0.08(+0.61%)
Feb 08, 2016 12.38 13.26 12.38 13.05 28,761 +0.58(+4.63%)
Feb 05, 2016 12.47 12.64 12.36 12.47 37,055 -0.03(-0.21%)
Feb 04, 2016 12.59 12.83 12.44 12.50 19,743 -0.06(-0.50%)
Feb 03, 2016 12.62 12.70 12.26 12.56 20,345 +0.02(+0.14%)
Feb 02, 2016 13.02 13.30 12.45 12.54 34,834 -0.62(-4.72%)
Feb 01, 2016 14.34 14.41 13.13 13.17 28,057 -0.31(-2.31%)
Jan 29, 2016 12.87 13.66 12.87 13.48 31,967 +0.62(+4.84%)
Jan 28, 2016 13.00 13.08 12.64 12.86 36,316 -0.04(-0.34%)
Jan 27, 2016 13.06 13.16 12.83 12.90 19,629 -0.26(-1.96%)
Jan 26, 2016 12.83 13.50 12.83 13.16 31,516 +0.23(+1.79%)
Jan 25, 2016 13.27 13.41 12.89 12.93 18,484 -0.35(-2.61%)
Jan 22, 2016 13.46 13.46 13.05 13.27 23,006 +0.02(+0.13%)
Jan 21, 2016 13.03 13.57 13.03 13.26 38,901 +0.22(+1.70%)
Jan 20, 2016 12.44 13.16 11.84 13.03 42,491 +0.44(+3.53%)
Jan 19, 2016 12.94 12.94 12.37 12.59 37,493 -0.23(-1.80%)
Jan 15, 2016 13.15 12.82 12.82 12.82 35,343 -0.74(-5.44%)
Jan 14, 2016 13.21 13.68 13.21 13.56 32,170 +0.43(+3.25%)
Jan 13, 2016 14.32 14.32 13.06 13.13 38,592 -0.81(-5.80%)
Jan 12, 2016 14.35 14.86 13.76 13.94 29,540 -0.34(-2.35%)
Jan 11, 2016 14.25 14.72 13.89 14.28 28,548 +0.05(+0.37%)
Jan 08, 2016 14.64 15.04 14.06 14.22 123,928 -0.27(-1.83%)
Jan 07, 2016 15.02 15.18 14.46 14.49 33,490 -0.88(-5.75%)
Jan 06, 2016 15.15 15.56 15.03 15.37 29,951 +0.09(+0.58%)
Jan 05, 2016 16.90 16.90 16.90 15.28 31,088 -1.48(-8.81%)
Jan 04, 2016 15.17 16.94 14.35 16.76 82,767 +1.47(+9.60%)
Dec 31, 2015 15.20 15.29 15.29 15.29 37,989 +0.10(+0.64%)
Dec 30, 2015 15.30 15.74 15.19 15.20 34,378 -0.12(-0.75%)
Dec 29, 2015 15.25 15.80 15.20 15.31 38,041 +0.05(+0.35%)
Dec 28, 2015 15.54 15.91 15.13 15.26 28,460 -0.33(-2.10%)
Dec 24, 2015 15.66 15.58 15.58 15.58 5,427 -0.14(-0.90%)
Dec 23, 2015 15.91 16.12 15.66 15.73 53,472 +0.04(+0.28%)
Dec 22, 2015 15.33 15.69 14.97 15.68 19,888 +0.35(+2.31%)
Dec 21, 2015 14.74 15.48 14.56 15.33 63,184 +0.77(+5.29%)
Dec 18, 2015 15.08 15.35 14.56 14.56 298,589 -0.62(-4.08%)
Dec 17, 2015 15.19 15.45 14.97 15.18 34,018 -0.10(-0.64%)
Dec 16, 2015 14.87 15.29 14.82 15.27 30,191 +0.40(+2.68%)
Dec 15, 2015 14.48 15.02 14.44 14.88 33,371 +0.40(+2.75%)
Dec 14, 2015 14.93 15.02 14.29 14.48 51,195 -0.55(-3.65%)
Dec 11, 2015 15.42 15.53 14.97 15.03 40,898 -0.65(-4.17%)
Dec 10, 2015 15.60 15.91 15.52 15.68 20,222 +0.13(+0.85%)
Dec 09, 2015 15.93 16.02 15.48 15.55 34,616 -0.37(-2.33%)
Dec 08, 2015 15.89 16.07 15.70 15.92 29,048 -0.14(-0.88%)
Dec 07, 2015 16.88 16.88 15.96 16.06 45,001 -0.73(-4.32%)
Dec 04, 2015 17.04 17.10 16.77 16.79 66,641 -0.21(-1.25%)
Dec 03, 2015 17.42 17.42 16.85 17.00 55,511 -0.31(-1.79%)
Dec 02, 2015 17.88 17.88 17.24 17.31 27,177 -0.57(-3.21%)
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.