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 (%)
Jan 31, 2013 15.81 16.01 15.62 15.81 24,280 +0.02(+0.11%)
Jan 30, 2013 15.70 15.98 15.57 15.79 20,328 -0.21(-1.33%)
Jan 29, 2013 15.63 16.04 15.50 16.01 32,555 +0.38(+2.44%)
Jan 28, 2013 15.27 15.65 15.19 15.62 27,273 +0.35(+2.28%)
Jan 25, 2013 15.51 15.61 15.19 15.28 38,508 -0.08(-0.50%)
Jan 24, 2013 15.10 15.44 15.08 15.35 26,730 +0.33(+2.20%)
Jan 23, 2013 15.23 15.37 14.93 15.02 39,164 -0.27(-1.78%)
Jan 22, 2013 15.00 15.32 14.98 15.29 46,892 +0.36(+2.44%)
Jan 18, 2013 15.15 15.29 14.89 14.93 48,464 -0.26(-1.73%)
Jan 17, 2013 15.32 15.54 15.06 15.19 35,337 +0.03(+0.22%)
Jan 16, 2013 15.46 15.85 15.14 15.16 49,250 -0.40(-2.56%)
Jan 15, 2013 15.74 15.78 15.29 15.56 52,620 -0.29(-1.82%)
Jan 14, 2013 15.97 16.20 15.73 15.84 31,188 -0.11(-0.69%)
Jan 11, 2013 16.20 16.39 15.80 15.96 19,702 -0.21(-1.31%)
Jan 10, 2013 16.36 16.55 16.09 16.17 17,305 -0.16(-0.98%)
Jan 09, 2013 16.17 16.79 16.17 16.33 31,221 +0.27(+1.69%)
Jan 08, 2013 16.23 16.66 15.91 16.06 28,565 -0.21(-1.30%)
Jan 07, 2013 16.41 16.59 16.02 16.27 26,958 -0.14(-0.82%)
Jan 04, 2013 16.45 16.97 16.36 16.40 33,979 +0.07(+0.41%)
Jan 03, 2013 16.92 16.98 16.29 16.34 26,125 -0.60(-3.54%)
Jan 02, 2013 16.81 17.12 16.41 16.94 58,240 +0.36(+2.19%)
Dec 31, 2012 15.49 16.62 15.27 16.57 31,905 +1.04(+6.70%)
Dec 28, 2012 15.74 16.40 15.48 15.53 24,452 -0.28(-1.76%)
Dec 27, 2012 15.69 16.01 15.04 15.81 19,447 +0.19(+1.25%)
Dec 26, 2012 16.23 16.52 15.57 15.62 21,597 -0.58(-3.60%)
Dec 24, 2012 16.30 16.57 15.96 16.20 26,246 -0.14(-0.83%)
Dec 21, 2012 16.15 16.59 15.79 16.34 198,372 +0.16(+0.99%)
Dec 20, 2012 15.52 16.23 15.46 16.18 62,610 +0.62(+3.97%)
Dec 19, 2012 15.94 15.94 15.43 15.56 18,002 -0.41(-2.59%)
Dec 18, 2012 15.43 16.05 15.29 15.97 27,630 +0.54(+3.51%)
Dec 17, 2012 15.02 15.52 14.85 15.43 26,939 +0.47(+3.17%)
Dec 14, 2012 14.40 15.14 14.38 14.96 19,119 +0.48(+3.33%)
Dec 13, 2012 14.92 15.00 14.43 14.48 37,968 -0.45(-3.00%)
Dec 12, 2012 15.18 15.33 14.81 14.92 52,246 -0.25(-1.67%)
Dec 11, 2012 13.73 15.20 13.70 15.18 35,539 +1.56(+11.42%)
Dec 10, 2012 13.32 13.62 13.22 13.62 28,087 +0.38(+2.87%)
Dec 07, 2012 13.49 13.49 13.18 13.24 27,295 -0.12(-0.89%)
Dec 06, 2012 13.17 13.57 13.17 13.36 25,018 -0.07(-0.50%)
Dec 05, 2012 13.66 13.66 13.32 13.43 17,401 -0.19(-1.43%)
Dec 04, 2012 13.22 13.62 13.16 13.62 12,000 +0.19(+1.38%)
Nov 30, 2012 13.28 13.55 13.11 13.44 37,657 +0.41(+3.18%)
Nov 29, 2012 13.10 13.22 12.84 13.02 31,573 +0.14(+1.05%)
Nov 28, 2012 12.31 12.96 12.23 12.89 44,649 +0.53(+4.31%)
Nov 27, 2012 12.46 12.78 12.07 12.35 50,933 -0.32(-2.53%)
Nov 26, 2012 13.02 13.02 12.51 12.68 30,414 -0.09(-0.73%)
Nov 23, 2012 12.67 12.84 12.67 12.77 5,538 +0.18(+1.41%)
Nov 21, 2012 12.51 12.59 12.40 12.59 26,001 +0.06(+0.47%)
Nov 20, 2012 12.61 12.78 12.37 12.53 26,702 -0.15(-1.20%)
Nov 19, 2012 12.60 12.93 12.41 12.68 25,946 +0.22(+1.76%)
Nov 16, 2012 12.24 12.57 12.01 12.46 36,170 +0.11(+0.89%)
Nov 15, 2012 12.93 12.93 12.26 12.35 36,696 -0.62(-4.76%)
Nov 14, 2012 13.39 13.56 12.71 12.97 24,225 -0.28(-2.11%)
Nov 13, 2012 13.31 13.44 13.20 13.25 7,515 -0.24(-1.76%)
Nov 12, 2012 13.57 13.64 13.42 13.49 24,204 -0.07(-0.50%)
Nov 09, 2012 13.45 13.85 13.37 13.55 50,585 +0.00(+0.00%)
Nov 08, 2012 14.02 14.02 13.55 13.55 105,136 -0.29(-2.08%)
Nov 07, 2012 14.04 14.18 13.83 13.84 30,634 -0.40(-2.79%)
Nov 06, 2012 14.17 14.32 14.13 14.24 19,255 +0.15(+1.08%)
Nov 05, 2012 13.96 14.23 13.96 14.09 31,603 +0.02(+0.12%)
Nov 02, 2012 14.22 14.35 13.94 14.07 28,970 -0.12(-0.83%)
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.