BEL Fuse Inc Cl B (NQ: BELFB )

58.83 -0.58 (-0.98%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.45 12.45 11.42 11.76 66,750 -0.15(-1.23%)
Nov 29, 2021 12.06 12.09 11.76 11.90 31,385 -0.08(-0.65%)
Nov 26, 2021 12.94 12.94 11.76 11.98 65,766 -0.51(-4.07%)
Nov 24, 2021 12.54 12.68 12.48 12.49 31,906 -0.25(-1.99%)
Nov 23, 2021 13.08 13.09 12.50 12.74 63,357 +0.00(+0.00%)
Nov 22, 2021 12.94 13.13 12.74 12.74 26,880 -0.15(-1.14%)
Nov 19, 2021 13.06 13.06 12.69 12.89 64,458 -0.01(-0.08%)
Nov 18, 2021 13.48 12.99 12.80 12.90 53,346 -0.62(-4.55%)
Nov 17, 2021 13.61 13.86 13.43 13.51 59,716 -0.21(-1.56%)
Nov 16, 2021 14.27 14.27 13.60 13.73 47,530 -0.15(-1.06%)
Nov 15, 2021 14.03 14.04 13.68 13.87 45,497 -0.20(-1.39%)
Nov 12, 2021 14.01 14.21 13.89 14.07 42,730 +0.00(+0.00%)
Nov 11, 2021 14.05 14.16 13.78 14.07 55,307 +0.02(+0.14%)
Nov 10, 2021 14.14 14.05 39,942 -0.06(-0.42%)
Nov 09, 2021 14.31 14.31 13.85 14.11 40,221 -0.33(-2.30%)
Nov 08, 2021 14.51 14.84 14.37 14.44 54,626 -0.04(-0.27%)
Nov 05, 2021 14.19 14.82 14.14 14.48 64,292 +0.42(+2.99%)
Nov 04, 2021 14.12 14.62 13.96 14.06 72,662 -0.05(-0.35%)
Nov 03, 2021 13.71 14.26 13.59 14.11 119,489 +0.29(+2.12%)
Nov 02, 2021 14.16 14.29 13.63 13.82 60,836 -0.34(-2.41%)
Nov 01, 2021 13.67 14.22 13.59 14.16 116,747 +0.57(+4.17%)
Oct 29, 2021 12.36 14.11 12.36 13.59 291,669 +2.12(+18.47%)
Oct 28, 2021 11.81 11.96 11.37 11.47 126,872 -0.34(-2.89%)
Oct 27, 2021 11.93 12.06 11.81 11.81 66,475 -0.10(-0.82%)
Oct 26, 2021 11.92 11.91 56,735 +0.00(+0.00%)
Oct 25, 2021 11.92 12.13 11.87 11.91 95,042 -0.03(-0.25%)
Oct 22, 2021 11.91 12.19 11.85 11.94 49,580 -0.01(-0.08%)
Oct 21, 2021 11.93 12.18 11.84 11.95 42,878 -0.02(-0.16%)
Oct 20, 2021 11.84 12.17 11.68 11.97 71,436 +0.09(+0.74%)
Oct 19, 2021 11.97 12.15 11.74 11.88 80,855 -0.08(-0.65%)
Oct 18, 2021 12.09 12.26 11.92 11.96 68,676 -0.11(-0.89%)
Oct 15, 2021 11.85 12.31 11.81 12.07 104,666 +0.27(+2.32%)
Oct 14, 2021 12.05 12.05 11.72 11.79 50,821 -0.05(-0.41%)
Oct 13, 2021 11.84 11.93 11.60 11.84 68,464 +0.01(+0.08%)
Oct 12, 2021 12.06 12.11 11.80 11.83 50,803 -0.14(-1.14%)
Oct 11, 2021 12.22 12.49 11.97 11.97 55,260 -0.22(-1.83%)
Oct 08, 2021 12.13 12.41 12.01 12.19 42,002 +0.16(+1.29%)
Oct 07, 2021 12.21 12.27 12.02 12.04 41,526 +0.04(+0.32%)
Oct 06, 2021 11.92 12.21 11.78 12.00 85,680 -0.02(-0.16%)
Oct 05, 2021 11.88 12.14 11.88 12.02 74,840 +0.18(+1.56%)
Oct 04, 2021 12.11 12.26 11.67 11.83 85,596 -0.31(-2.56%)
Oct 01, 2021 12.57 12.57 12.00 12.14 79,319 +0.08(+0.64%)
Sep 30, 2021 12.26 12.72 12.03 12.07 68,357 -0.17(-1.43%)
Sep 29, 2021 12.13 12.36 11.95 12.24 77,169 +0.16(+1.29%)
Sep 28, 2021 12.44 12.62 12.04 12.09 42,703 -0.42(-3.34%)
Sep 27, 2021 12.05 12.62 12.05 12.50 98,918 +0.43(+3.54%)
Sep 24, 2021 12.00 12.26 11.97 12.08 35,655 -0.04(-0.32%)
Sep 23, 2021 12.04 12.44 12.02 12.11 62,576 +0.20(+1.71%)
Sep 22, 2021 11.71 12.25 11.71 11.91 66,650 +0.25(+2.16%)
Sep 21, 2021 11.86 11.86 11.41 11.66 55,967 -0.10(-0.83%)
Sep 20, 2021 11.77 12.22 11.66 11.76 92,638 -0.29(-2.42%)
Sep 17, 2021 12.41 12.52 12.05 12.05 148,807 -0.39(-3.12%)
Sep 16, 2021 12.77 12.77 12.39 12.44 63,266 -0.29(-2.29%)
Sep 15, 2021 12.38 12.81 12.22 12.73 87,056 +0.30(+2.42%)
Sep 14, 2021 12.66 12.72 12.25 12.43 91,839 -0.24(-1.92%)
Sep 13, 2021 12.62 12.96 12.38 12.67 81,070 +0.22(+1.79%)
Sep 10, 2021 12.88 12.90 12.44 12.44 82,521 -0.42(-3.25%)
Sep 09, 2021 12.67 13.12 12.54 12.86 52,821 +0.21(+1.69%)
Sep 08, 2021 13.11 13.32 12.54 12.65 61,366 -0.50(-3.84%)
Sep 07, 2021 13.11 13.32 12.82 13.15 115,488 +0.08(+0.59%)
Sep 03, 2021 13.31 13.45 13.08 13.08 75,077 -0.18(-1.39%)
Sep 02, 2021 13.53 13.81 13.26 13.26 77,444 -0.18(-1.37%)
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.