BEL Fuse Inc Cl B (NQ: BELFB )

58.83 -0.58 (-0.98%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 22.06 23.15 21.24 23.09 70,137 +0.74(+3.32%)
Jul 30, 2008 21.61 22.53 21.61 22.35 83,755 +0.63(+2.89%)
Jul 29, 2008 21.72 21.98 21.10 21.72 50,976 +0.59(+2.81%)
Jul 28, 2008 21.13 21.21 20.18 21.13 32,076 -0.03(-0.15%)
Jul 25, 2008 20.99 21.37 20.43 21.16 41,068 +0.50(+2.40%)
Jul 24, 2008 20.84 21.08 20.11 20.66 61,992 -0.11(-0.55%)
Jul 23, 2008 20.96 21.36 20.39 20.78 41,002 -0.11(-0.55%)
Jul 22, 2008 20.56 21.16 20.42 20.89 91,518 +0.26(+1.26%)
Jul 21, 2008 20.51 20.95 20.21 20.63 34,620 +0.15(+0.76%)
Jul 18, 2008 21.04 21.16 20.36 20.47 30,787 -0.53(-2.52%)
Jul 17, 2008 21.18 21.18 20.48 21.00 41,019 -0.01(-0.04%)
Jul 16, 2008 20.10 21.22 19.80 21.01 36,966 +1.03(+5.18%)
Jul 15, 2008 19.58 20.80 18.72 19.98 33,656 +0.27(+1.36%)
Jul 14, 2008 20.04 20.56 19.57 19.71 18,582 -0.24(-1.18%)
Jul 11, 2008 18.97 20.05 17.80 19.95 55,084 +0.51(+2.64%)
Jul 10, 2008 19.84 19.95 19.41 19.43 24,568 -0.23(-1.16%)
Jul 09, 2008 20.72 20.95 19.45 19.66 60,204 -1.28(-6.10%)
Jul 08, 2008 19.60 20.95 19.34 20.94 46,299 +1.41(+7.21%)
Jul 07, 2008 19.51 21.16 19.16 19.53 66,475 +0.17(+0.88%)
Jul 04, 2008 19.53 19.72 18.96 19.36 29,970 +0.00(+0.00%)
Jul 03, 2008 19.53 19.72 18.96 19.36 29,970 -0.15(-0.75%)
Jul 02, 2008 20.25 20.41 19.48 19.51 88,132 -0.79(-3.89%)
Jul 01, 2008 20.15 20.43 19.99 20.30 50,421 +0.18(+0.89%)
Jun 30, 2008 20.26 20.80 19.99 20.12 89,156 -0.16(-0.80%)
Jun 27, 2008 20.48 22.39 20.06 20.28 139,164 -0.21(-1.03%)
Jun 26, 2008 20.47 20.78 20.45 20.49 70,359 -0.17(-0.83%)
Jun 25, 2008 20.61 21.13 20.51 20.66 43,588 +0.06(+0.28%)
Jun 24, 2008 21.04 22.37 20.49 20.60 42,659 -0.63(-2.99%)
Jun 23, 2008 21.33 21.33 20.85 21.24 64,037 +0.00(+0.00%)
Jun 20, 2008 21.17 21.61 20.80 21.24 149,005 -0.09(-0.42%)
Jun 19, 2008 21.12 21.61 20.78 21.33 52,890 +0.20(+0.96%)
Jun 18, 2008 21.08 21.61 20.98 21.13 74,316 -0.02(-0.08%)
Jun 17, 2008 21.19 21.91 21.04 21.14 77,580 -0.03(-0.15%)
Jun 16, 2008 21.10 21.44 20.96 21.17 148,046 +0.03(+0.15%)
Jun 13, 2008 21.12 21.14 20.43 21.14 29,813 +0.29(+1.37%)
Jun 12, 2008 21.38 21.96 20.85 20.86 53,504 -0.31(-1.46%)
Jun 11, 2008 21.49 21.53 20.82 21.17 103,120 -0.42(-1.96%)
Jun 10, 2008 21.28 21.70 21.09 21.59 87,918 +0.44(+2.08%)
Jun 09, 2008 21.09 21.88 20.91 21.15 51,743 +0.06(+0.27%)
Jun 06, 2008 21.92 22.39 20.92 21.09 78,132 -0.99(-4.46%)
Jun 05, 2008 20.94 22.31 20.43 22.08 83,029 +1.13(+5.40%)
Jun 04, 2008 20.73 21.03 20.49 20.95 33,631 +0.10(+0.47%)
Jun 03, 2008 20.69 21.01 20.43 20.85 65,982 +0.20(+0.99%)
Jun 02, 2008 20.78 22.05 20.47 20.65 71,340 -0.68(-3.17%)
May 30, 2008 20.99 21.42 20.62 21.32 80,748 +0.39(+1.87%)
May 29, 2008 20.48 21.17 20.48 20.93 30,251 +0.38(+1.86%)
May 28, 2008 20.79 20.84 20.52 20.55 66,058 -0.11(-0.55%)
May 27, 2008 20.60 20.78 20.50 20.66 64,569 +0.02(+0.12%)
May 26, 2008 20.74 20.74 20.48 20.64 36,281 +0.00(+0.00%)
May 23, 2008 20.74 20.74 20.48 20.64 36,281 -0.16(-0.78%)
May 22, 2008 20.52 21.04 20.52 20.80 62,103 +0.21(+1.03%)
May 21, 2008 20.88 21.01 20.50 20.59 55,534 -0.29(-1.40%)
May 20, 2008 20.65 21.16 20.52 20.88 104,879 +0.14(+0.67%)
May 19, 2008 20.86 21.32 20.69 20.74 65,202 +0.09(+0.43%)
May 16, 2008 20.50 20.75 19.73 20.65 75,133 +0.15(+0.75%)
May 15, 2008 20.43 20.96 20.03 20.50 99,914 -0.02(-0.08%)
May 14, 2008 20.14 20.99 19.94 20.52 106,628 +0.24(+1.20%)
May 13, 2008 20.21 20.40 19.72 20.27 114,322 +0.06(+0.28%)
May 12, 2008 19.92 20.43 19.70 20.21 46,096 +0.29(+1.47%)
May 09, 2008 19.82 20.22 19.38 19.92 69,656 -0.01(-0.04%)
May 08, 2008 19.99 20.37 19.67 19.93 64,911 +0.01(+0.04%)
May 07, 2008 20.21 20.52 19.81 19.92 45,918 -0.31(-1.53%)
May 06, 2008 20.21 20.72 20.08 20.23 45,051 -0.13(-0.64%)
May 05, 2008 20.34 20.98 20.25 20.36 63,905 +0.13(+0.64%)
May 02, 2008 21.13 21.29 20.19 20.23 78,824 -0.94(-4.46%)
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.