BEL Fuse Inc Cl B (NQ: BELFB )

60.31 +0.90 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 29.35 29.58 29.16 29.57 40,120 +0.33(+1.14%)
May 30, 2007 28.77 29.30 28.77 29.23 28,478 +0.21(+0.73%)
May 29, 2007 28.92 29.09 28.76 29.02 44,199 +0.24(+0.85%)
May 25, 2007 27.96 28.88 27.59 28.78 31,278 +1.57(+5.77%)
May 24, 2007 27.53 28.03 26.94 27.21 40,726 -0.41(-1.47%)
May 23, 2007 28.35 28.55 27.44 27.61 28,976 -0.63(-2.25%)
May 22, 2007 27.86 28.46 27.61 28.25 42,042 +0.30(+1.08%)
May 21, 2007 27.49 28.51 27.49 27.95 38,553 +0.42(+1.51%)
May 18, 2007 27.49 27.88 27.38 27.53 27,402 +0.06(+0.21%)
May 17, 2007 27.86 28.22 27.35 27.48 50,524 -0.51(-1.83%)
May 16, 2007 28.83 29.03 27.93 27.99 29,146 -0.71(-2.47%)
May 15, 2007 29.28 29.28 28.57 28.70 29,713 -0.42(-1.43%)
May 14, 2007 29.41 29.41 28.72 29.11 54,053 -0.52(-1.76%)
May 11, 2007 29.19 29.76 28.65 29.63 25,329 +0.98(+3.41%)
May 10, 2007 29.26 29.57 28.66 28.66 37,725 -0.76(-2.57%)
May 09, 2007 29.35 29.70 28.97 29.41 30,189 -0.06(-0.19%)
May 08, 2007 29.67 29.86 29.28 29.47 73,938 -0.29(-0.98%)
May 07, 2007 30.13 30.13 29.53 29.76 34,268 -0.40(-1.32%)
May 04, 2007 31.10 31.10 29.93 30.16 34,751 -0.93(-2.99%)
May 03, 2007 30.86 31.26 30.65 31.09 42,538 +0.24(+0.79%)
May 02, 2007 29.66 31.00 29.15 30.85 74,535 +1.31(+4.44%)
May 01, 2007 28.81 29.57 28.78 29.54 52,280 +0.72(+2.49%)
Apr 30, 2007 28.84 29.02 28.62 28.82 57,399 -0.21(-0.73%)
Apr 27, 2007 29.06 29.24 28.49 29.03 35,573 -0.15(-0.53%)
Apr 26, 2007 28.90 29.88 28.62 29.19 97,913 -1.34(-4.40%)
Apr 25, 2007 31.41 31.41 30.50 30.53 46,644 -0.75(-2.39%)
Apr 24, 2007 32.14 32.14 30.92 31.28 80,017 -1.19(-3.66%)
Apr 23, 2007 31.83 33.81 31.59 32.47 169,792 +0.52(+1.63%)
Apr 20, 2007 32.07 32.07 31.61 31.95 28,559 +0.18(+0.56%)
Apr 19, 2007 31.61 31.86 31.59 31.77 36,822 +0.10(+0.31%)
Apr 18, 2007 32.18 32.18 31.66 31.67 69,662 -0.39(-1.22%)
Apr 17, 2007 32.26 32.34 31.90 32.06 21,125 -0.24(-0.76%)
Apr 16, 2007 32.11 32.32 31.76 32.30 24,314 +0.20(+0.61%)
Apr 13, 2007 31.83 32.11 31.51 32.11 27,782 +0.16(+0.51%)
Apr 12, 2007 31.46 31.95 31.46 31.95 49,106 +0.42(+1.32%)
Apr 11, 2007 31.66 31.68 31.51 31.53 70,555 -0.01(-0.03%)
Apr 10, 2007 31.55 31.71 31.51 31.54 12,919 +0.01(+0.03%)
Apr 09, 2007 31.56 31.60 31.51 31.53 109,318 -0.06(-0.18%)
Apr 05, 2007 31.57 31.69 31.50 31.59 33,150 +0.04(+0.13%)
Apr 04, 2007 31.64 31.64 31.51 31.55 53,211 -0.25(-0.79%)
Apr 03, 2007 31.72 31.87 31.51 31.80 42,931 +0.12(+0.39%)
Apr 02, 2007 31.51 31.72 31.51 31.68 102,512 +0.16(+0.52%)
Mar 30, 2007 31.51 31.72 31.16 31.51 39,589 +0.13(+0.41%)
Mar 29, 2007 31.51 31.55 31.20 31.38 64,707 -0.05(-0.16%)
Mar 28, 2007 31.32 31.91 31.17 31.43 119,481 +0.01(+0.03%)
Mar 27, 2007 31.20 31.43 30.94 31.42 66,036 +0.29(+0.92%)
Mar 26, 2007 30.87 31.20 30.69 31.14 184,354 +0.22(+0.71%)
Mar 23, 2007 32.73 32.88 30.68 30.92 417,691 +3.86(+14.26%)
Mar 22, 2007 27.20 27.35 26.45 27.06 23,220 -0.02(-0.09%)
Mar 21, 2007 26.51 27.16 26.18 27.08 46,140 +0.46(+1.74%)
Mar 20, 2007 26.56 26.69 26.13 26.62 42,137 +0.00(+0.00%)
Mar 19, 2007 26.66 26.87 26.39 26.62 34,067 +0.08(+0.31%)
Mar 16, 2007 26.61 26.61 26.06 26.54 95,482 -0.11(-0.43%)
Mar 15, 2007 27.36 27.36 26.42 26.65 32,325 -0.67(-2.44%)
Mar 14, 2007 25.75 27.43 25.75 27.32 65,177 +1.51(+5.87%)
Mar 13, 2007 26.26 26.21 25.58 25.81 82,535 -0.46(-1.74%)
Mar 12, 2007 26.43 26.80 26.24 26.26 113,640 -0.44(-1.65%)
Mar 09, 2007 26.52 26.70 26.30 26.70 48,133 +0.44(+1.67%)
Mar 08, 2007 26.63 26.71 26.20 26.26 51,603 -0.20(-0.77%)
Mar 07, 2007 25.62 26.66 25.62 26.47 57,834 +0.25(+0.96%)
Mar 06, 2007 25.70 26.38 25.60 26.21 42,210 +0.80(+3.14%)
Mar 05, 2007 25.81 25.81 25.33 25.42 82,097 -0.38(-1.48%)
Mar 02, 2007 25.82 26.49 25.74 25.80 73,810 -0.11(-0.44%)
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.