BEL Fuse Inc Cl B (NQ: BELFB )

16.93 +0.40 (+2.42%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.89 25.15 23.40 23.42 29,750 -1.44(-5.79%)
Apr 29, 2010 23.71 25.00 23.28 24.86 20,023 +1.38(+5.88%)
Apr 28, 2010 23.30 23.65 22.89 23.48 12,094 +0.36(+1.56%)
Apr 27, 2010 23.27 23.75 22.82 23.12 25,295 -0.26(-1.11%)
Apr 26, 2010 23.39 23.40 22.80 23.38 16,799 -0.01(-0.04%)
Apr 23, 2010 23.23 23.54 23.03 23.39 22,521 +0.11(+0.47%)
Apr 22, 2010 22.83 23.28 22.32 23.28 8,393 +0.15(+0.65%)
Apr 21, 2010 23.28 23.35 22.86 23.13 18,645 -0.18(-0.77%)
Apr 20, 2010 22.69 23.32 22.45 23.31 10,725 +0.71(+3.14%)
Apr 19, 2010 22.27 22.63 22.15 22.60 21,527 +0.21(+0.94%)
Apr 16, 2010 22.76 22.97 22.39 22.39 30,547 -0.41(-1.80%)
Apr 15, 2010 22.80 22.99 22.62 22.80 22,046 -0.10(-0.44%)
Apr 14, 2010 22.66 22.97 22.57 22.90 24,940 +0.36(+1.60%)
Apr 13, 2010 22.38 22.54 22.07 22.54 12,198 -0.03(-0.13%)
Apr 12, 2010 22.35 23.12 22.16 22.57 32,887 +0.17(+0.76%)
Apr 09, 2010 22.37 22.85 22.06 22.40 24,820 -0.07(-0.31%)
Apr 08, 2010 21.66 22.53 21.38 22.47 18,751 +0.63(+2.88%)
Apr 07, 2010 21.25 21.97 20.98 21.84 96,279 +0.36(+1.68%)
Apr 06, 2010 21.23 21.55 20.55 21.48 35,081 +0.00(+0.00%)
Apr 05, 2010 21.04 21.64 20.49 21.48 63,837 +0.59(+2.82%)
Apr 01, 2010 20.33 20.89 20.89 20.89 18,400 +0.74(+3.67%)
Mar 31, 2010 20.14 21.30 20.02 20.15 31,233 -0.16(-0.79%)
Mar 30, 2010 20.70 20.74 19.51 20.31 55,944 -0.31(-1.50%)
Mar 29, 2010 21.23 21.72 20.38 20.62 33,982 -0.20(-0.96%)
Mar 26, 2010 21.53 21.75 20.76 20.82 17,778 -0.66(-3.07%)
Mar 25, 2010 22.23 22.23 21.40 21.48 15,003 -0.56(-2.54%)
Mar 24, 2010 22.88 22.88 21.85 22.04 19,187 -0.96(-4.17%)
Mar 23, 2010 23.43 23.43 22.53 23.00 14,011 -0.49(-2.09%)
Mar 22, 2010 22.53 23.72 22.06 23.49 16,538 +0.70(+3.07%)
Mar 19, 2010 23.64 23.64 22.28 22.79 45,696 -0.68(-2.90%)
Mar 18, 2010 23.08 23.91 23.08 23.47 8,409 -0.02(-0.09%)
Mar 17, 2010 23.05 23.72 23.05 23.49 17,778 +0.44(+1.91%)
Mar 16, 2010 22.40 23.15 22.06 23.05 11,430 +0.70(+3.13%)
Mar 15, 2010 22.30 22.75 21.76 22.35 24,968 -0.39(-1.72%)
Mar 12, 2010 22.92 23.20 21.83 22.74 41,047 -0.10(-0.44%)
Mar 11, 2010 23.51 23.73 22.66 22.84 20,016 -0.90(-3.79%)
Mar 10, 2010 23.48 23.80 23.10 23.74 8,856 +0.16(+0.68%)
Mar 09, 2010 23.61 23.70 23.18 23.58 15,559 -0.22(-0.92%)
Mar 08, 2010 23.98 24.04 23.49 23.80 16,002 -0.12(-0.50%)
Mar 05, 2010 22.90 23.92 22.52 23.92 19,758 +1.00(+4.36%)
Mar 04, 2010 23.45 23.46 22.62 22.92 11,036 -0.39(-1.67%)
Mar 03, 2010 23.50 24.04 23.10 23.31 19,410 -0.20(-0.85%)
Mar 02, 2010 23.29 23.55 23.03 23.51 30,184 +0.20(+0.86%)
Mar 01, 2010 22.88 23.46 22.88 23.31 31,366 +0.58(+2.55%)
Feb 26, 2010 22.45 22.98 22.28 22.73 27,422 +0.27(+1.20%)
Feb 25, 2010 21.83 22.50 21.39 22.46 14,255 +0.29(+1.31%)
Feb 24, 2010 21.57 22.24 21.19 22.17 13,538 +0.75(+3.50%)
Feb 23, 2010 22.06 22.20 21.30 21.42 18,005 -0.76(-3.43%)
Feb 22, 2010 20.85 22.18 20.81 22.18 28,844 +1.36(+6.53%)
Feb 19, 2010 20.99 21.42 20.55 20.82 20,399 -0.19(-0.90%)
Feb 18, 2010 21.05 21.36 20.28 21.01 34,857 -0.02(-0.10%)
Feb 17, 2010 20.29 21.27 20.13 21.03 47,891 +0.86(+4.26%)
Feb 16, 2010 19.38 20.20 18.67 20.17 29,128 +0.93(+4.83%)
Feb 12, 2010 18.24 19.24 19.24 19.24 44,500 +0.78(+4.23%)
Feb 11, 2010 18.50 18.50 17.61 18.46 56,912 -0.50(-2.64%)
Feb 10, 2010 18.73 19.89 18.42 18.96 39,618 +0.09(+0.48%)
Feb 09, 2010 17.90 19.12 17.37 18.87 41,785 +1.22(+6.91%)
Feb 08, 2010 18.21 18.21 17.47 17.65 17,221 -0.59(-3.23%)
Feb 05, 2010 17.82 18.24 17.51 18.24 12,537 +0.43(+2.41%)
Feb 04, 2010 18.55 18.81 17.79 17.81 24,173 -0.80(-4.30%)
Feb 03, 2010 18.95 19.09 18.30 18.61 31,842 -0.48(-2.51%)
Feb 02, 2010 19.37 19.82 18.87 19.09 24,168 -0.74(-3.73%)
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.