Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BEL Fuse Inc Cl B (NQ: BELFB )

80.93 +11.46 (+16.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.618 10.12 9.434 10.12 34,548 +0.38(+3.87%)
Jun 29, 2020 9.156 9.844 9.015 9.741 46,795 +0.59(+6.49%)
Jun 26, 2020 8.722 9.260 8.439 9.147 100,110 +0.38(+4.30%)
Jun 25, 2020 8.204 8.779 8.204 8.769 33,580 +0.54(+6.53%)
Jun 24, 2020 8.571 8.656 8.152 8.232 38,731 -0.67(-7.52%)
Jun 23, 2020 9.467 9.467 8.788 8.901 27,764 -0.34(-3.67%)
Jun 22, 2020 8.949 9.279 8.883 9.241 21,934 +0.06(+0.62%)
Jun 19, 2020 9.618 9.665 9.156 9.184 78,264 -0.25(-2.70%)
Jun 18, 2020 9.694 9.694 9.024 9.439 21,742 -0.36(-3.66%)
Jun 17, 2020 9.863 10.19 9.599 9.797 41,522 +0.08(+0.78%)
Jun 16, 2020 9.854 10.29 9.628 9.722 95,390 +0.29(+3.10%)
Jun 15, 2020 8.901 9.516 8.534 9.430 69,076 +0.43(+4.82%)
Jun 12, 2020 9.005 9.166 8.765 8.996 60,660 +0.59(+7.07%)
Jun 11, 2020 9.920 10.37 8.298 8.402 105,532 -2.35(-21.84%)
Jun 10, 2020 12.50 12.50 10.60 10.75 34,731 -1.75(-14.03%)
Jun 09, 2020 11.96 13.15 11.88 12.50 39,767 +0.28(+2.31%)
Jun 08, 2020 13.20 13.31 11.62 12.22 76,828 -0.51(-4.00%)
Jun 05, 2020 10.05 13.20 9.665 12.73 141,470 +3.15(+32.87%)
Jun 04, 2020 9.100 9.618 9.081 9.580 44,611 +0.35(+3.78%)
Jun 03, 2020 8.807 9.298 8.298 9.232 30,571 +0.45(+5.16%)
Jun 02, 2020 8.883 9.081 8.100 8.779 34,617 -0.07(-0.75%)
Jun 01, 2020 8.826 8.996 8.505 8.845 36,641 +0.01(+0.11%)
May 29, 2020 8.619 8.996 8.213 8.835 45,813 +0.08(+0.97%)
May 28, 2020 9.882 9.882 8.609 8.751 33,163 -0.94(-9.73%)
May 27, 2020 9.071 9.882 8.751 9.694 59,937 +0.88(+9.95%)
May 26, 2020 9.307 9.359 8.628 8.817 44,273 +0.02(+0.21%)
May 22, 2020 8.553 8.934 8.289 8.798 27,042 +0.26(+3.09%)
May 21, 2020 9.288 9.481 8.487 8.534 40,117 -0.69(-7.46%)
May 20, 2020 8.788 9.298 8.628 9.222 34,710 +0.52(+5.96%)
May 19, 2020 8.751 9.241 8.647 8.703 31,465 -0.55(-5.91%)
May 18, 2020 7.949 9.307 7.949 9.250 65,670 +1.48(+19.05%)
May 15, 2020 7.827 7.855 7.685 7.770 25,557 -0.05(-0.60%)
May 14, 2020 7.581 7.827 7.214 7.817 50,326 +0.06(+0.73%)
May 13, 2020 8.128 8.204 7.544 7.761 44,127 -0.41(-5.07%)
May 12, 2020 8.967 9.024 8.109 8.175 35,754 -0.86(-9.50%)
May 11, 2020 8.817 9.477 8.524 9.034 71,665 -0.01(-0.10%)
May 08, 2020 8.449 9.090 8.449 9.043 48,994 +0.80(+9.73%)
May 07, 2020 8.062 8.336 7.827 8.241 35,161 +0.18(+2.22%)
May 06, 2020 8.477 8.515 8.025 8.062 50,039 -0.41(-4.89%)
May 05, 2020 8.364 9.420 8.336 8.477 54,690 +0.05(+0.56%)
May 04, 2020 9.090 9.090 8.298 8.430 110,093 -0.99(-10.51%)
May 01, 2020 7.261 9.571 7.138 9.420 188,556 +2.39(+33.91%)
Apr 30, 2020 6.921 7.251 6.572 7.034 74,752 +0.16(+2.33%)
Apr 29, 2020 6.582 6.987 6.393 6.874 89,650 +0.56(+8.81%)
Apr 28, 2020 6.884 7.223 6.129 6.318 111,915 -0.58(-8.47%)
Apr 27, 2020 6.318 7.138 6.176 6.902 92,657 +0.68(+10.91%)
Apr 24, 2020 6.195 6.497 6.026 6.223 55,145 +0.15(+2.48%)
Apr 23, 2020 6.186 6.457 5.941 6.073 61,375 -0.12(-1.98%)
Apr 22, 2020 6.591 6.610 6.129 6.195 57,840 -0.13(-2.09%)
Apr 21, 2020 6.676 6.676 6.223 6.327 79,507 -0.28(-4.28%)
Apr 20, 2020 6.921 7.346 6.459 6.610 69,354 -0.40(-5.65%)
Apr 17, 2020 7.280 7.591 7.006 7.006 77,416 -0.08(-1.20%)
Apr 16, 2020 7.544 7.666 6.836 7.091 101,312 -0.37(-4.93%)
Apr 15, 2020 7.798 7.869 7.449 7.459 46,360 -0.58(-7.16%)
Apr 14, 2020 8.703 8.703 7.817 8.034 76,862 -0.32(-3.84%)
Apr 13, 2020 9.066 9.066 8.298 8.355 44,811 -0.79(-8.60%)
Apr 09, 2020 8.869 9.374 8.869 9.140 57,077 +0.56(+6.54%)
Apr 08, 2020 8.972 9.083 8.467 8.579 39,344 -0.04(-0.43%)
Apr 07, 2020 8.972 8.981 8.439 8.617 43,807 -0.06(-0.65%)
Apr 06, 2020 7.934 8.677 7.934 8.673 78,822 +1.09(+14.30%)
Apr 03, 2020 8.439 8.579 7.475 7.587 86,258 -0.96(-11.27%)
Apr 02, 2020 8.130 8.757 8.130 8.551 28,473 +0.32(+3.86%)
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.