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 (%)
May 31, 2017 21.23 21.68 21.18 21.68 28,738 +0.45(+2.13%)
May 30, 2017 21.23 21.41 21.19 21.23 17,171 -0.14(-0.63%)
May 26, 2017 21.50 21.50 21.18 21.37 45,992 -0.14(-0.63%)
May 25, 2017 21.37 21.55 21.18 21.50 37,428 +0.18(+0.85%)
May 24, 2017 21.82 21.91 21.23 21.32 28,643 -0.41(-1.87%)
May 23, 2017 21.82 21.86 21.37 21.73 74,665 +0.00(+0.00%)
May 22, 2017 21.59 21.86 21.23 21.73 60,314 +0.14(+0.63%)
May 19, 2017 21.73 21.82 21.37 21.59 44,683 -0.14(-0.62%)
May 18, 2017 21.41 21.82 20.82 21.73 47,792 +0.50(+2.34%)
May 17, 2017 21.23 21.42 21.09 21.23 55,709 -0.36(-1.67%)
May 16, 2017 21.59 21.64 21.12 21.59 41,928 +0.23(+1.06%)
May 15, 2017 21.09 21.64 20.64 21.37 45,035 +0.41(+1.94%)
May 12, 2017 20.91 21.05 20.55 20.96 26,847 -0.09(-0.43%)
May 11, 2017 21.28 21.28 20.64 21.05 26,955 -0.32(-1.48%)
May 10, 2017 20.91 21.50 20.91 21.37 17,667 +0.32(+1.50%)
May 09, 2017 21.05 21.14 20.62 21.05 68,963 +0.14(+0.65%)
May 08, 2017 21.34 21.55 20.55 20.91 28,974 -0.09(-0.43%)
May 05, 2017 21.00 21.34 20.51 21.00 28,194 +0.32(+1.53%)
May 04, 2017 21.46 21.55 20.33 20.69 35,747 -0.77(-3.58%)
May 03, 2017 20.33 21.59 20.15 21.46 49,322 +0.45(+2.15%)
May 02, 2017 22.49 22.49 20.78 21.00 34,963 -0.54(-2.52%)
May 01, 2017 22.04 22.04 21.32 21.55 25,561 -0.32(-1.45%)
Apr 28, 2017 21.77 22.00 21.46 21.86 28,615 +0.05(+0.21%)
Apr 27, 2017 22.59 22.72 21.64 21.82 28,868 -0.54(-2.42%)
Apr 26, 2017 21.18 22.63 21.18 22.36 40,958 +1.04(+4.87%)
Apr 25, 2017 21.68 22.31 21.18 21.32 57,712 -0.05(-0.21%)
Apr 24, 2017 21.50 21.55 20.97 21.37 26,663 +0.45(+2.16%)
Apr 21, 2017 21.46 21.55 20.87 20.91 22,997 -0.54(-2.53%)
Apr 20, 2017 21.02 21.46 20.63 21.46 19,211 +0.68(+3.26%)
Apr 19, 2017 20.55 21.23 20.55 20.78 31,697 +0.36(+1.77%)
Apr 18, 2017 20.37 20.51 20.15 20.42 16,271 +0.09(+0.44%)
Apr 17, 2017 20.42 20.42 20.15 20.33 16,670 +0.18(+0.90%)
Apr 13, 2017 20.33 20.33 19.74 20.15 23,511 -0.18(-0.89%)
Apr 12, 2017 21.14 21.14 20.20 20.33 23,061 -0.72(-3.43%)
Apr 11, 2017 20.60 21.09 20.55 21.05 32,086 +0.42(+2.06%)
Apr 10, 2017 20.58 20.98 20.49 20.62 32,786 +0.09(+0.44%)
Apr 07, 2017 20.31 20.80 20.31 20.53 19,839 +0.23(+1.11%)
Apr 06, 2017 19.95 20.35 19.77 20.31 26,491 +0.45(+2.27%)
Apr 05, 2017 21.03 21.03 19.86 19.86 38,861 -0.90(-4.34%)
Apr 04, 2017 21.26 21.62 20.71 20.76 35,079 -0.68(-3.15%)
Apr 03, 2017 23.19 23.19 21.39 21.44 68,182 -1.58(-6.85%)
Mar 31, 2017 20.85 23.10 20.80 23.01 135,265 +2.07(+9.89%)
Mar 30, 2017 20.71 20.98 20.40 20.94 38,349 +0.27(+1.31%)
Mar 29, 2017 20.44 20.85 20.40 20.67 39,652 +0.14(+0.66%)
Mar 28, 2017 20.31 20.67 20.31 20.53 21,988 +0.09(+0.44%)
Mar 27, 2017 19.50 20.67 19.50 20.44 43,249 +0.41(+2.02%)
Mar 24, 2017 20.58 20.58 19.99 20.04 32,312 -0.41(-1.98%)
Mar 23, 2017 20.67 20.71 20.08 20.44 43,373 +0.05(+0.22%)
Mar 22, 2017 20.85 20.89 20.26 20.40 35,723 -0.45(-2.16%)
Mar 21, 2017 21.80 21.98 20.85 20.85 49,197 -0.95(-4.34%)
Mar 20, 2017 22.47 22.79 21.75 21.80 44,962 -0.90(-3.97%)
Mar 17, 2017 22.38 22.83 22.20 22.70 93,349 +0.27(+1.20%)
Mar 16, 2017 22.97 23.01 22.29 22.43 35,552 -0.36(-1.58%)
Mar 15, 2017 23.01 23.01 22.56 22.79 25,777 -0.09(-0.39%)
Mar 14, 2017 22.92 23.06 22.29 22.88 33,598 -0.04(-0.20%)
Mar 13, 2017 22.61 23.28 22.61 22.92 37,566 +0.23(+0.99%)
Mar 10, 2017 23.06 23.28 22.52 22.70 39,922 -0.14(-0.59%)
Mar 09, 2017 23.28 23.42 22.74 22.83 18,663 -0.41(-1.74%)
Mar 08, 2017 23.73 23.96 23.15 23.24 27,916 -0.36(-1.53%)
Mar 07, 2017 23.37 23.93 23.28 23.60 35,262 +0.18(+0.77%)
Mar 06, 2017 23.87 24.36 23.42 23.42 34,248 -0.86(-3.53%)
Mar 03, 2017 24.41 24.63 23.64 24.27 34,727 -0.23(-0.92%)
Mar 02, 2017 24.00 24.54 24.00 24.50 43,185 +0.09(+0.37%)
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.