BEL Fuse Inc Cl B (NQ: BELFB )

69.47 +0.54 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.12 13.30 12.93 12.94 37,948 -0.18(-1.35%)
Mar 30, 2016 13.00 13.20 12.89 13.12 48,927 +0.16(+1.23%)
Mar 29, 2016 12.55 13.10 12.45 12.96 67,315 +0.32(+2.52%)
Mar 28, 2016 13.01 13.01 12.57 12.64 35,993 -0.22(-1.72%)
Mar 24, 2016 12.03 12.86 12.86 12.86 86,975 +0.73(+5.99%)
Mar 23, 2016 12.08 12.24 11.97 12.14 40,864 -0.02(-0.15%)
Mar 22, 2016 12.55 12.55 12.06 12.15 34,050 -0.45(-3.59%)
Mar 21, 2016 12.92 13.16 12.59 12.61 34,912 -0.42(-3.20%)
Mar 18, 2016 12.78 13.05 12.76 13.02 106,223 +0.35(+2.73%)
Mar 17, 2016 12.12 12.76 12.12 12.68 44,292 +0.42(+3.40%)
Mar 16, 2016 12.30 12.51 12.24 12.26 12,165 -0.18(-1.43%)
Mar 15, 2016 12.74 12.77 12.38 12.44 17,199 -0.31(-2.43%)
Mar 14, 2016 13.09 13.28 12.71 12.75 17,343 -0.37(-2.84%)
Mar 11, 2016 12.90 13.15 12.77 13.12 39,158 +0.30(+2.35%)
Mar 10, 2016 13.17 13.50 12.73 12.82 17,612 -0.36(-2.76%)
Mar 09, 2016 13.31 13.43 13.06 13.18 28,586 -0.11(-0.80%)
Mar 08, 2016 13.52 13.82 13.27 13.29 22,475 -0.27(-2.03%)
Mar 07, 2016 13.38 13.86 13.35 13.56 28,440 +0.04(+0.33%)
Mar 04, 2016 13.66 13.66 13.51 13.52 32,906 -0.17(-1.23%)
Mar 03, 2016 13.43 13.76 13.30 13.69 21,215 +0.20(+1.45%)
Mar 02, 2016 13.26 13.49 13.24 13.49 19,008 +0.06(+0.46%)
Mar 01, 2016 13.21 13.47 13.11 13.43 17,357 +0.27(+2.02%)
Feb 29, 2016 12.58 13.32 12.58 13.16 21,686 +0.49(+3.85%)
Feb 26, 2016 12.69 12.82 12.62 12.68 14,389 -0.03(-0.21%)
Feb 25, 2016 12.96 13.18 12.62 12.70 21,387 -0.12(-0.97%)
Feb 24, 2016 12.27 12.84 12.14 12.83 46,371 +0.45(+3.65%)
Feb 23, 2016 12.16 12.69 12.16 12.37 28,620 +0.21(+1.75%)
Feb 22, 2016 12.23 12.33 12.11 12.16 27,324 +0.12(+0.96%)
Feb 19, 2016 12.37 12.58 11.88 12.05 44,707 -0.42(-3.34%)
Feb 18, 2016 13.54 13.54 12.40 12.46 27,759 -0.95(-7.07%)
Feb 17, 2016 13.86 14.05 13.35 13.41 37,684 -0.23(-1.69%)
Feb 16, 2016 12.77 13.72 12.75 13.64 24,429 +0.99(+7.85%)
Feb 12, 2016 13.02 12.65 12.65 12.65 20,418 +0.12(+0.99%)
Feb 11, 2016 12.55 12.93 12.39 12.53 18,208 -0.39(-3.02%)
Feb 10, 2016 13.15 13.39 12.77 12.92 20,394 -0.19(-1.42%)
Feb 09, 2016 12.92 13.30 12.67 13.10 19,620 +0.08(+0.61%)
Feb 08, 2016 12.35 13.23 12.35 13.02 28,824 +0.58(+4.63%)
Feb 05, 2016 12.45 12.61 12.34 12.45 37,137 -0.03(-0.21%)
Feb 04, 2016 12.56 12.80 12.41 12.47 19,786 -0.06(-0.49%)
Feb 03, 2016 12.60 12.67 12.23 12.53 20,390 +0.02(+0.14%)
Feb 02, 2016 12.99 13.27 12.42 12.52 34,910 -0.62(-4.72%)
Feb 01, 2016 14.31 14.38 13.10 13.14 28,119 -0.31(-2.31%)
Jan 29, 2016 12.84 13.63 12.84 13.45 32,037 +0.62(+4.84%)
Jan 28, 2016 12.97 13.05 12.61 12.83 36,396 -0.04(-0.34%)
Jan 27, 2016 13.03 13.13 12.80 12.87 19,672 -0.26(-1.96%)
Jan 26, 2016 12.80 13.47 12.80 13.13 31,586 +0.23(+1.79%)
Jan 25, 2016 13.24 13.38 12.86 12.90 18,525 -0.35(-2.61%)
Jan 22, 2016 13.43 13.43 13.02 13.24 23,056 +0.02(+0.13%)
Jan 21, 2016 13.00 13.55 13.00 13.23 38,987 +0.22(+1.70%)
Jan 20, 2016 12.41 13.13 11.82 13.00 42,585 +0.44(+3.53%)
Jan 19, 2016 12.92 12.92 12.34 12.56 37,576 -0.23(-1.80%)
Jan 15, 2016 13.12 12.79 12.79 12.79 35,421 -0.74(-5.44%)
Jan 14, 2016 13.18 13.65 13.18 13.53 32,241 +0.43(+3.25%)
Jan 13, 2016 14.29 14.29 13.03 13.10 38,677 -0.81(-5.80%)
Jan 12, 2016 14.31 14.83 13.73 13.91 29,606 -0.34(-2.35%)
Jan 11, 2016 14.22 14.69 13.86 14.24 28,611 +0.05(+0.37%)
Jan 08, 2016 14.61 15.00 14.03 14.19 124,202 -0.26(-1.83%)
Jan 07, 2016 14.99 15.14 14.43 14.46 33,564 -0.88(-5.75%)
Jan 06, 2016 15.12 15.53 14.99 15.34 30,017 +0.09(+0.58%)
Jan 05, 2016 16.86 16.86 16.86 15.25 31,157 -1.47(-8.81%)
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.