BEL Fuse Inc Cl B (NQ: BELFB )

15.54 -0.35 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 15.63 15.77 15.32 15.54 32,693 -0.35(-2.20%)
May 23, 2022 15.86 16.35 15.86 15.89 19,291 +0.03(+0.19%)
May 20, 2022 16.51 16.51 15.46 15.86 54,983 -0.64(-3.88%)
May 19, 2022 16.32 16.51 16.15 16.50 27,341 +0.07(+0.43%)
May 18, 2022 16.70 16.80 16.26 16.43 14,961 -0.50(-2.95%)
May 17, 2022 16.83 17.05 16.62 16.93 22,935 +0.40(+2.42%)
May 16, 2022 16.62 16.73 16.31 16.53 30,277 +0.03(+0.18%)
May 13, 2022 16.56 16.64 16.22 16.50 22,843 +0.03(+0.18%)
May 12, 2022 16.77 16.82 16.13 16.47 36,035 -0.33(-1.96%)
May 11, 2022 16.43 16.96 16.43 16.80 49,606 +0.37(+2.25%)
May 10, 2022 17.41 17.47 16.18 16.43 51,564 -0.65(-3.81%)
May 09, 2022 16.99 17.40 16.82 17.08 69,856 -0.35(-2.01%)
May 06, 2022 16.99 17.46 16.75 17.43 117,990 +0.25(+1.46%)
May 05, 2022 17.95 17.95 16.77 17.18 189,100 -0.74(-4.13%)
May 04, 2022 16.93 17.99 16.80 17.92 84,420 +1.05(+6.22%)
May 03, 2022 16.78 16.92 16.52 16.87 35,217 +0.21(+1.26%)
May 02, 2022 16.17 16.76 16.02 16.66 162,632 +0.35(+2.15%)
Apr 29, 2022 17.59 17.65 16.31 16.31 51,944 -1.44(-8.11%)
Apr 28, 2022 16.65 17.86 16.55 17.75 87,808 +2.40(+15.64%)
Apr 27, 2022 15.75 15.75 15.32 15.35 36,961 -0.27(-1.73%)
Apr 26, 2022 16.18 16.18 15.51 15.62 42,697 -0.61(-3.76%)
Apr 25, 2022 16.24 16.24 15.70 16.23 49,980 +0.01(+0.06%)
Apr 22, 2022 16.63 16.70 16.16 16.22 132,283 -0.53(-3.16%)
Apr 21, 2022 17.32 17.32 16.62 16.75 20,597 -0.54(-3.12%)
Apr 20, 2022 16.98 17.47 16.98 17.29 43,345 +0.51(+3.04%)
Apr 19, 2022 16.19 17.05 16.19 16.78 57,520 +0.49(+3.01%)
Apr 18, 2022 16.02 16.47 15.91 16.29 30,847 +0.19(+1.18%)
Apr 14, 2022 16.03 16.39 16.03 16.10 28,474 -0.01(-0.06%)
Apr 13, 2022 16.08 16.19 15.99 16.11 26,785 +0.07(+0.44%)
Apr 12, 2022 15.85 16.21 15.77 16.04 44,744 +0.19(+1.20%)
Apr 11, 2022 16.30 16.48 15.81 15.85 50,311 -0.53(-3.24%)
Apr 08, 2022 16.28 16.91 16.10 16.38 83,992 -0.02(-0.12%)
Apr 07, 2022 16.42 16.52 16.07 16.40 49,742 +0.00(+0.00%)
Apr 06, 2022 16.47 16.95 16.02 16.40 52,181 -0.38(-2.26%)
Apr 05, 2022 17.16 17.37 16.58 16.78 63,805 -0.38(-2.21%)
Apr 04, 2022 17.10 17.52 16.56 17.16 254,675 -0.12(-0.69%)
Apr 01, 2022 17.82 17.84 16.99 17.28 240,993 -0.56(-3.14%)
Mar 31, 2022 18.45 18.78 17.81 17.84 34,051 -0.61(-3.31%)
Mar 30, 2022 18.20 18.53 17.85 18.45 55,005 +0.18(+0.99%)
Mar 29, 2022 18.60 18.64 17.87 18.27 108,769 -0.22(-1.19%)
Mar 28, 2022 19.73 20.01 18.47 18.49 141,780 -1.40(-7.04%)
Mar 25, 2022 19.65 20.64 19.65 19.89 143,965 +0.19(+0.96%)
Mar 24, 2022 19.26 19.72 19.13 19.70 39,135 +0.41(+2.13%)
Mar 23, 2022 19.36 19.60 19.19 19.29 54,187 -0.06(-0.31%)
Mar 22, 2022 18.98 19.62 18.82 19.35 78,671 +0.42(+2.22%)
Mar 21, 2022 18.56 18.98 18.25 18.93 60,196 +0.37(+1.99%)
Mar 18, 2022 18.10 18.56 18.10 18.56 72,564 +0.46(+2.54%)
Mar 17, 2022 17.75 18.21 17.75 18.10 74,498 +0.15(+0.84%)
Mar 16, 2022 17.86 18.15 17.14 17.95 48,302 +0.40(+2.28%)
Mar 15, 2022 17.67 17.82 17.28 17.55 36,027 -0.20(-1.13%)
Mar 14, 2022 17.82 18.05 17.33 17.75 75,467 +0.15(+0.85%)
Mar 11, 2022 17.40 17.90 17.14 17.60 111,736 +0.08(+0.46%)
Mar 10, 2022 17.31 17.96 17.16 17.52 63,561 -0.08(-0.45%)
Mar 09, 2022 17.13 17.76 17.13 17.60 77,584 +0.50(+2.92%)
Mar 08, 2022 17.49 17.57 17.10 17.10 243,318 -0.39(-2.23%)
Mar 07, 2022 17.43 18.04 17.20 17.49 170,825 +0.18(+1.04%)
Mar 04, 2022 16.34 17.32 15.64 17.31 156,280 +0.97(+5.94%)
Mar 03, 2022 16.32 16.55 15.75 16.34 63,360 +0.24(+1.49%)
Mar 02, 2022 16.13 16.54 15.91 16.10 103,665 +0.12(+0.75%)
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.