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 29, 2018 19.33 19.56 19.06 19.06 24,257 -0.23(-1.18%)
Jun 28, 2018 19.01 19.38 18.69 19.29 26,660 +0.32(+1.68%)
Jun 27, 2018 19.79 19.96 18.92 18.97 20,031 -0.87(-4.37%)
Jun 26, 2018 19.70 20.02 19.04 19.83 20,202 +0.23(+1.16%)
Jun 25, 2018 20.24 20.33 19.29 19.61 30,637 -0.82(-4.02%)
Jun 22, 2018 19.83 20.52 19.61 20.43 156,258 +0.73(+3.70%)
Jun 21, 2018 19.67 20.11 19.51 19.70 18,727 -0.59(-2.92%)
Jun 20, 2018 19.97 20.43 19.17 20.29 32,406 +0.32(+1.60%)
Jun 19, 2018 19.47 20.06 19.15 19.97 21,065 +0.32(+1.62%)
Jun 18, 2018 19.51 19.72 19.29 19.65 17,642 +0.00(+0.00%)
Jun 15, 2018 19.65 18.83 19.65 38,182 +0.82(+4.36%)
Jun 14, 2018 18.10 18.88 18.10 18.83 13,753 +0.78(+4.29%)
Jun 13, 2018 18.24 18.28 17.94 18.05 14,308 -0.05(-0.25%)
Jun 12, 2018 18.69 18.69 18.01 18.10 11,182 -0.55(-2.93%)
Jun 11, 2018 18.33 18.76 18.33 18.65 12,300 +0.41(+2.25%)
Jun 08, 2018 19.01 19.01 18.15 18.24 15,479 -0.73(-3.85%)
Jun 07, 2018 19.33 19.61 18.78 18.97 17,299 -0.36(-1.89%)
Jun 06, 2018 19.06 19.47 18.88 19.33 20,777 +0.27(+1.44%)
Jun 05, 2018 18.60 19.51 18.60 19.06 23,446 +0.50(+2.70%)
Jun 04, 2018 17.69 18.65 17.69 18.56 37,255 +0.87(+4.90%)
Jun 01, 2018 17.78 18.05 17.46 17.69 61,276 +0.09(+0.52%)
May 31, 2018 18.28 18.33 17.51 17.60 23,040 -0.73(-3.98%)
May 30, 2018 18.33 18.60 18.15 18.33 18,944 +0.00(+0.00%)
May 29, 2018 17.92 18.47 17.92 18.33 20,780 +0.27(+1.52%)
May 25, 2018 18.05 18.05 18.05 0 -0.09(-0.50%)
May 24, 2018 18.05 18.38 17.60 18.15 25,151 +0.14(+0.76%)
May 23, 2018 17.69 18.15 17.64 18.01 17,767 +0.32(+1.80%)
May 22, 2018 18.51 18.51 17.60 17.69 21,613 -0.87(-4.67%)
May 21, 2018 18.15 18.56 17.96 18.56 16,317 +0.59(+3.30%)
May 18, 2018 18.60 18.60 17.78 17.96 28,643 -0.73(-3.90%)
May 17, 2018 18.05 18.69 18.05 18.69 12,518 +0.59(+3.27%)
May 16, 2018 18.19 18.56 17.87 18.10 31,710 +0.00(+0.00%)
May 15, 2018 17.87 18.37 17.74 18.10 19,477 +0.09(+0.51%)
May 14, 2018 18.28 18.37 17.78 18.01 25,095 -0.18(-1.00%)
May 11, 2018 18.28 18.74 18.10 18.19 12,056 -0.14(-0.75%)
May 10, 2018 18.24 18.51 18.01 18.33 16,627 +0.32(+1.77%)
May 09, 2018 17.92 18.33 17.46 18.01 27,987 +0.09(+0.51%)
May 08, 2018 17.69 18.60 17.51 17.92 22,290 +0.14(+0.77%)
May 07, 2018 17.83 18.05 17.01 17.78 48,859 +0.00(+0.00%)
May 04, 2018 17.55 18.90 17.55 17.78 16,139 +0.05(+0.26%)
May 03, 2018 18.28 18.28 17.54 17.74 31,186 -0.91(-4.89%)
May 02, 2018 18.10 19.33 17.96 18.65 21,236 +0.55(+3.02%)
May 01, 2018 17.60 18.15 17.28 18.10 27,814 +0.46(+2.58%)
Apr 30, 2018 18.15 18.47 17.46 17.64 17,241 -0.46(-2.52%)
Apr 27, 2018 18.05 18.19 17.60 18.10 39,754 +0.05(+0.25%)
Apr 26, 2018 18.88 18.88 18.01 18.05 17,151 -0.64(-3.41%)
Apr 25, 2018 18.47 18.97 18.24 18.69 11,862 +0.14(+0.74%)
Apr 24, 2018 18.60 18.65 18.15 18.56 10,309 +0.09(+0.49%)
Apr 23, 2018 18.69 19.24 18.33 18.47 18,863 -0.18(-0.98%)
Apr 20, 2018 18.19 18.74 18.01 18.65 23,888 +0.32(+1.74%)
Apr 19, 2018 19.15 19.24 18.28 18.33 14,020 -1.00(-5.19%)
Apr 18, 2018 18.51 19.51 18.17 19.33 56,751 +0.87(+4.69%)
Apr 17, 2018 18.28 19.08 18.19 18.47 20,211 +0.32(+1.76%)
Apr 16, 2018 17.78 18.19 17.55 18.15 10,838 +0.32(+1.79%)
Apr 13, 2018 17.74 18.01 17.64 17.83 17,476 +0.18(+1.03%)
Apr 12, 2018 17.55 17.74 17.46 17.64 18,907 +0.25(+1.42%)
Apr 11, 2018 17.76 17.83 17.31 17.40 14,012 -0.50(-2.79%)
Apr 10, 2018 17.58 18.53 17.58 17.90 23,493 +0.41(+2.34%)
Apr 09, 2018 17.94 18.35 17.35 17.49 22,273 -0.18(-1.03%)
Apr 06, 2018 17.72 18.08 17.35 17.67 29,905 -0.05(-0.26%)
Apr 05, 2018 18.40 18.40 17.63 17.72 21,928 -0.45(-2.50%)
Apr 04, 2018 17.49 18.26 17.49 18.17 15,523 +0.32(+1.78%)
Apr 03, 2018 17.08 18.03 16.72 17.85 61,216 +1.04(+6.22%)
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.