BEL Fuse Inc Cl B (NQ: BELFB )

69.47 +0.54 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 15.03 15.79 15.01 15.30 15,509 +0.11(+0.71%)
Jun 29, 2022 15.51 15.58 14.99 15.19 17,284 -0.28(-1.78%)
Jun 28, 2022 15.95 16.01 15.41 15.47 12,755 -0.34(-2.18%)
Jun 27, 2022 15.66 15.88 15.51 15.81 24,237 +0.08(+0.50%)
Jun 24, 2022 15.57 16.01 15.57 15.73 24,629 +0.14(+0.88%)
Jun 23, 2022 15.38 15.63 15.21 15.60 48,057 +0.24(+1.54%)
Jun 22, 2022 15.24 15.85 15.13 15.36 52,048 -0.06(-0.38%)
Jun 21, 2022 15.10 15.61 15.10 15.42 38,701 +0.39(+2.62%)
Jun 17, 2022 14.86 15.13 14.86 15.03 82,619 +0.35(+2.41%)
Jun 16, 2022 15.44 15.44 14.59 14.67 49,251 -0.83(-5.33%)
Jun 15, 2022 15.50 15.87 15.41 15.50 20,464 +0.20(+1.28%)
Jun 14, 2022 15.46 15.50 15.10 15.30 30,495 +0.13(+0.84%)
Jun 13, 2022 15.23 15.64 15.05 15.17 58,071 -0.53(-3.38%)
Jun 10, 2022 15.39 16.09 15.27 15.70 42,784 +0.07(+0.44%)
Jun 09, 2022 16.08 16.08 15.57 15.64 19,573 -0.41(-2.57%)
Jun 08, 2022 16.31 16.61 15.79 16.05 17,408 -0.29(-1.75%)
Jun 07, 2022 15.91 16.46 15.91 16.33 136,616 +0.25(+1.53%)
Jun 06, 2022 16.23 16.26 15.74 16.09 42,704 -0.01(-0.06%)
Jun 03, 2022 16.30 16.57 15.97 16.10 33,223 -0.35(-2.15%)
Jun 02, 2022 16.19 16.69 16.05 16.45 49,449 +0.60(+3.78%)
Jun 01, 2022 15.63 16.03 15.54 15.85 128,747 +0.01(+0.06%)
May 31, 2022 15.84 16.05 15.70 15.84 30,931 -0.19(-1.17%)
May 27, 2022 15.78 16.11 15.78 16.03 22,626 +0.26(+1.62%)
May 26, 2022 15.51 16.10 15.46 15.77 34,110 +0.36(+2.36%)
May 25, 2022 15.28 15.77 15.24 15.41 27,693 +0.13(+0.84%)
May 24, 2022 15.37 15.50 15.07 15.28 33,244 -0.34(-2.20%)
May 23, 2022 15.60 16.08 15.60 15.63 19,616 +0.03(+0.19%)
May 20, 2022 16.24 16.24 15.20 15.60 55,911 -0.63(-3.88%)
May 19, 2022 16.05 16.24 15.88 16.23 27,802 +0.07(+0.43%)
May 18, 2022 16.42 16.52 15.99 16.16 15,213 -0.49(-2.95%)
May 17, 2022 16.55 16.77 16.34 16.65 23,322 +0.39(+2.42%)
May 16, 2022 16.34 16.46 16.04 16.26 30,788 +0.03(+0.18%)
May 13, 2022 16.29 16.36 15.95 16.23 23,228 +0.03(+0.18%)
May 12, 2022 16.49 16.54 15.86 16.20 36,643 -0.32(-1.96%)
May 11, 2022 16.16 16.68 16.16 16.52 50,443 +0.36(+2.25%)
May 10, 2022 17.12 17.18 15.91 16.16 52,434 -0.64(-3.81%)
May 09, 2022 16.71 17.11 16.54 16.80 71,035 -0.34(-2.01%)
May 06, 2022 16.71 17.17 16.47 17.14 119,982 +0.25(+1.45%)
May 05, 2022 17.65 17.66 16.49 16.89 192,292 -0.73(-4.13%)
May 04, 2022 16.65 17.69 16.52 17.62 85,845 +1.03(+6.22%)
May 03, 2022 16.50 16.64 16.25 16.59 35,811 +0.21(+1.26%)
May 02, 2022 15.90 16.48 15.75 16.38 165,377 +0.34(+2.15%)
Apr 29, 2022 17.30 17.36 16.04 16.04 52,820 -1.42(-8.11%)
Apr 28, 2022 16.37 17.56 16.28 17.46 89,290 +2.36(+15.64%)
Apr 27, 2022 15.49 15.49 15.07 15.10 37,585 -0.27(-1.73%)
Apr 26, 2022 15.91 15.91 15.25 15.36 43,417 -0.60(-3.76%)
Apr 25, 2022 15.97 15.97 15.44 15.96 50,823 +0.01(+0.06%)
Apr 22, 2022 16.35 16.42 15.89 15.95 134,516 -0.52(-3.16%)
Apr 21, 2022 17.03 17.03 16.34 16.47 20,944 -0.53(-3.12%)
Apr 20, 2022 16.70 17.18 16.70 17.00 44,076 +0.50(+3.04%)
Apr 19, 2022 15.92 16.77 15.92 16.50 58,491 +0.48(+3.01%)
Apr 18, 2022 15.75 16.20 15.65 16.02 31,367 +0.19(+1.18%)
Apr 14, 2022 15.76 16.12 15.76 15.83 28,954 -0.01(-0.06%)
Apr 13, 2022 15.81 15.92 15.72 15.84 27,237 +0.14(+0.88%)
Apr 12, 2022 15.52 15.87 15.44 15.70 45,698 +0.19(+1.20%)
Apr 11, 2022 15.96 16.14 15.48 15.52 51,384 -0.52(-3.24%)
Apr 08, 2022 15.94 16.56 15.76 16.04 85,784 -0.02(-0.12%)
Apr 07, 2022 16.08 16.17 15.73 16.06 50,803 +0.00(+0.00%)
Apr 06, 2022 16.13 16.60 15.69 16.06 53,294 -0.37(-2.26%)
Apr 05, 2022 16.80 17.01 16.23 16.43 65,166 -0.37(-2.21%)
Apr 04, 2022 16.74 17.15 16.21 16.80 260,109 -0.12(-0.69%)
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.