BEL Fuse Inc Cl B (NQ: BELFB )

16.42 -0.01 (-0.06%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 20.04 20.76 18.76 19.89 77,600 -0.19(-0.95%)
Mar 30, 2021 20.45 20.45 19.19 20.08 47,528 +0.67(+3.45%)
Mar 29, 2021 18.78 20.58 18.78 19.41 73,526 -0.52(-2.61%)
Mar 26, 2021 19.18 20.08 18.88 19.93 46,600 +1.08(+5.73%)
Mar 25, 2021 18.77 19.48 18.48 18.85 52,964 +0.17(+0.91%)
Mar 24, 2021 18.31 19.35 18.31 18.68 122,040 +0.76(+4.24%)
Mar 23, 2021 19.29 19.70 17.69 17.92 72,714 -1.71(-8.71%)
Mar 22, 2021 20.42 20.74 19.52 19.63 48,928 -0.78(-3.82%)
Mar 19, 2021 20.97 21.62 20.26 20.41 171,400 -0.26(-1.26%)
Mar 18, 2021 20.80 21.59 20.45 20.67 44,285 -0.60(-2.82%)
Mar 17, 2021 20.72 21.51 20.71 21.27 50,520 +0.20(+0.95%)
Mar 16, 2021 20.99 21.63 20.35 21.07 64,193 -0.26(-1.22%)
Mar 15, 2021 22.68 22.95 20.43 21.33 82,117 -1.58(-6.90%)
Mar 12, 2021 22.06 23.00 21.92 22.91 78,700 +0.80(+3.62%)
Mar 11, 2021 21.68 22.27 20.91 22.11 73,449 +0.59(+2.74%)
Mar 10, 2021 20.31 21.59 20.12 21.52 53,314 +1.17(+5.75%)
Mar 09, 2021 19.85 20.95 19.23 20.35 129,466 +0.78(+3.99%)
Mar 08, 2021 19.16 19.62 17.73 19.57 128,948 +0.47(+2.46%)
Mar 05, 2021 17.26 19.13 17.26 19.10 81,900 +0.57(+3.08%)
Mar 04, 2021 18.67 18.99 17.94 18.53 84,568 -0.07(-0.38%)
Mar 03, 2021 18.86 18.86 18.29 18.60 26,773 +0.31(+1.69%)
Mar 02, 2021 18.49 18.98 17.77 18.29 42,452 -0.35(-1.88%)
Mar 01, 2021 18.27 18.78 17.86 18.64 56,603 +0.89(+5.01%)
Feb 26, 2021 17.19 18.00 17.07 17.75 65,000 +0.70(+4.11%)
Feb 25, 2021 18.36 18.50 17.05 17.05 38,474 -1.45(-7.84%)
Feb 24, 2021 17.61 18.51 17.61 18.50 70,904 +0.89(+5.05%)
Feb 23, 2021 16.41 17.85 16.33 17.61 86,209 +0.81(+4.82%)
Feb 22, 2021 15.50 17.12 15.35 16.80 78,666 +1.45(+9.45%)
Feb 19, 2021 15.24 15.60 14.89 15.35 51,000 +0.17(+1.12%)
Feb 18, 2021 15.90 15.95 14.51 15.18 148,279 -1.25(-7.61%)
Feb 17, 2021 15.92 16.44 15.80 16.43 59,016 +0.29(+1.80%)
Feb 16, 2021 15.91 16.24 15.35 16.14 65,787 +0.23(+1.45%)
Feb 12, 2021 15.55 16.04 15.55 15.91 32,000 +0.22(+1.40%)
Feb 11, 2021 15.81 15.89 15.55 15.69 36,308 -0.02(-0.13%)
Feb 10, 2021 16.00 16.14 15.56 15.71 48,070 -0.23(-1.44%)
Feb 09, 2021 15.89 16.43 15.83 15.94 63,737 +0.22(+1.40%)
Feb 08, 2021 15.76 16.08 15.28 15.72 78,625 -0.16(-1.01%)
Feb 05, 2021 16.15 16.42 15.75 15.88 42,200 -0.11(-0.69%)
Feb 04, 2021 15.32 16.08 14.98 15.99 33,744 +0.75(+4.92%)
Feb 03, 2021 15.48 15.56 15.02 15.24 27,156 -0.38(-2.43%)
Feb 02, 2021 15.59 15.79 15.17 15.62 32,178 +0.18(+1.17%)
Feb 01, 2021 15.20 15.49 14.69 15.44 24,428 +0.86(+5.90%)
Jan 29, 2021 15.30 15.33 14.41 14.58 39,900 -0.68(-4.46%)
Jan 28, 2021 15.50 15.97 14.90 15.26 70,016 -0.06(-0.39%)
Jan 27, 2021 15.73 15.91 15.21 15.32 54,768 -0.77(-4.79%)
Jan 26, 2021 16.88 17.05 15.97 16.09 41,974 -0.65(-3.88%)
Jan 25, 2021 16.48 17.66 16.31 16.74 50,405 +0.25(+1.52%)
Jan 22, 2021 15.70 16.79 15.70 16.49 45,200 +0.12(+0.73%)
Jan 21, 2021 16.09 16.74 16.09 16.37 33,610 -0.23(-1.42%)
Jan 20, 2021 16.87 17.16 16.54 16.61 35,617 +0.03(+0.15%)
Jan 19, 2021 16.60 17.46 16.26 16.58 90,595 +0.20(+1.22%)
Jan 15, 2021 16.45 16.80 16.18 16.38 56,700 -0.44(-2.62%)
Jan 14, 2021 16.65 17.39 16.50 16.82 36,161 +0.41(+2.50%)
Jan 13, 2021 16.39 16.89 16.10 16.41 49,565 -0.09(-0.55%)
Jan 12, 2021 17.00 17.00 16.04 16.50 38,684 +0.41(+2.55%)
Jan 11, 2021 16.94 17.00 15.86 16.09 34,871 -0.67(-4.00%)
Jan 08, 2021 17.43 17.47 16.18 16.76 30,200 -0.76(-4.34%)
Jan 07, 2021 17.78 17.93 17.30 17.52 32,781 -0.27(-1.52%)
Jan 06, 2021 16.47 18.06 16.47 17.79 82,167 +1.55(+9.54%)
Jan 05, 2021 15.56 16.88 15.56 16.24 39,007 +0.47(+2.98%)
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.