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 (%)
Dec 31, 2012 15.52 16.65 15.30 16.61 31,835 +1.04(+6.70%)
Dec 28, 2012 15.78 16.44 15.52 15.57 24,398 -0.28(-1.77%)
Dec 27, 2012 15.72 16.05 15.08 15.85 19,404 +0.19(+1.25%)
Dec 26, 2012 16.27 16.56 15.60 15.65 21,549 -0.58(-3.60%)
Dec 24, 2012 16.34 16.61 16.00 16.24 26,188 -0.14(-0.83%)
Dec 21, 2012 16.19 16.63 15.82 16.37 197,935 +0.16(+0.99%)
Dec 20, 2012 15.56 16.27 15.49 16.21 62,472 +0.62(+3.97%)
Dec 19, 2012 15.97 15.97 15.47 15.59 17,962 -0.42(-2.59%)
Dec 18, 2012 15.47 16.08 15.32 16.01 27,569 +0.54(+3.51%)
Dec 17, 2012 15.05 15.55 14.88 15.47 26,880 +0.47(+3.17%)
Dec 14, 2012 14.43 15.18 14.41 14.99 19,077 +0.48(+3.33%)
Dec 13, 2012 14.96 15.03 14.46 14.51 37,885 -0.45(-3.00%)
Dec 12, 2012 15.21 15.36 14.84 14.96 52,131 -0.25(-1.67%)
Dec 11, 2012 13.76 15.24 13.73 15.21 35,461 +1.56(+11.42%)
Dec 10, 2012 13.35 13.65 13.25 13.65 28,026 +0.38(+2.87%)
Dec 07, 2012 13.52 13.52 13.21 13.27 27,235 -0.12(-0.89%)
Dec 06, 2012 13.19 13.60 13.19 13.39 24,963 -0.07(-0.50%)
Dec 05, 2012 13.69 13.69 13.35 13.46 17,363 -0.19(-1.43%)
Dec 04, 2012 13.25 13.65 13.19 13.65 11,973 +0.19(+1.38%)
Nov 30, 2012 13.31 13.58 13.14 13.47 37,574 +0.42(+3.18%)
Nov 29, 2012 13.13 13.25 12.86 13.05 31,503 +0.14(+1.05%)
Nov 28, 2012 12.34 12.99 12.25 12.91 44,551 +0.53(+4.31%)
Nov 27, 2012 12.48 12.80 12.10 12.38 50,820 -0.32(-2.53%)
Nov 26, 2012 13.05 13.05 12.53 12.70 30,347 -0.09(-0.73%)
Nov 23, 2012 12.69 12.86 12.69 12.80 5,526 +0.18(+1.41%)
Nov 21, 2012 12.54 12.62 12.43 12.62 25,944 +0.06(+0.47%)
Nov 20, 2012 12.64 12.81 12.40 12.56 26,644 -0.15(-1.20%)
Nov 19, 2012 12.63 12.96 12.44 12.71 25,888 +0.22(+1.76%)
Nov 16, 2012 12.27 12.60 12.03 12.49 36,090 +0.11(+0.89%)
Nov 15, 2012 12.96 12.96 12.29 12.38 36,615 -0.62(-4.76%)
Nov 14, 2012 13.41 13.59 12.74 13.00 24,172 -0.28(-2.11%)
Nov 13, 2012 13.34 13.47 13.23 13.28 7,499 -0.24(-1.76%)
Nov 12, 2012 13.60 13.67 13.45 13.52 24,150 -0.07(-0.50%)
Nov 09, 2012 13.48 13.88 13.40 13.58 50,473 +0.00(+0.00%)
Nov 08, 2012 14.05 14.05 13.58 13.58 104,904 -0.29(-2.08%)
Nov 07, 2012 14.07 14.21 13.86 13.87 30,566 -0.40(-2.79%)
Nov 06, 2012 14.20 14.36 14.16 14.27 19,213 +0.15(+1.08%)
Nov 05, 2012 13.99 14.26 13.99 14.12 31,534 +0.02(+0.12%)
Nov 02, 2012 14.25 14.38 13.97 14.10 28,906 -0.12(-0.83%)
Nov 01, 2012 14.09 14.30 14.04 14.22 31,556 +0.19(+1.33%)
Oct 31, 2012 13.97 14.08 13.80 14.03 24,188 +0.14(+1.04%)
Oct 26, 2012 14.19 13.89 13.89 13.89 39,413 -0.10(-0.73%)
Oct 25, 2012 14.25 14.25 13.56 13.99 34,556 -0.11(-0.78%)
Oct 24, 2012 14.16 14.39 14.05 14.10 44,973 -0.21(-1.48%)
Oct 23, 2012 13.83 14.38 13.83 14.31 26,529 +0.53(+3.87%)
Oct 19, 2012 13.95 13.95 13.62 13.78 42,152 -0.32(-2.28%)
Oct 18, 2012 14.52 14.59 14.04 14.10 32,402 -0.49(-3.37%)
Oct 17, 2012 14.41 14.74 14.36 14.59 73,028 +0.18(+1.23%)
Oct 16, 2012 13.97 14.41 13.97 14.41 34,609 +0.57(+4.10%)
Oct 15, 2012 13.78 13.92 13.40 13.85 16,550 +0.18(+1.30%)
Oct 12, 2012 14.25 14.37 13.62 13.67 37,308 -0.61(-4.27%)
Oct 11, 2012 14.50 14.88 14.27 14.28 34,150 -0.10(-0.71%)
Oct 10, 2012 14.03 14.59 14.03 14.38 47,478 +0.20(+1.43%)
Oct 09, 2012 15.07 15.12 14.15 14.18 38,270 -0.85(-5.67%)
Oct 08, 2012 15.96 16.00 15.01 15.03 33,697 -1.16(-7.14%)
Oct 05, 2012 15.98 16.42 15.95 16.19 37,846 +0.35(+2.18%)
Oct 04, 2012 15.90 16.21 15.72 15.84 36,144 -0.02(-0.11%)
Oct 03, 2012 16.13 16.32 15.85 15.86 19,266 -0.28(-1.73%)
Oct 02, 2012 16.33 16.33 16.07 16.14 27,882 -0.11(-0.68%)
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.