BEL Fuse Inc Cl B (NQ: BELFB )

12.30 USD -0.43 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 21.00 21.25 20.07 20.07 21,400 -0.92(-4.38%)
Dec 30, 2002 20.13 21.02 20.13 20.99 30,200 +0.87(+4.32%)
Dec 27, 2002 19.05 20.35 19.05 20.12 26,200 +0.67(+3.44%)
Dec 26, 2002 19.14 19.47 19.07 19.45 4,500 +0.45(+2.37%)
Dec 24, 2002 18.55 19.19 18.50 19.00 9,100 +0.05(+0.26%)
Dec 23, 2002 18.55 18.95 18.50 18.95 12,100 +0.25(+1.34%)
Dec 20, 2002 18.55 18.98 18.00 18.70 26,300 +0.35(+1.91%)
Dec 19, 2002 18.56 18.56 18.12 18.35 13,400 +0.09(+0.49%)
Dec 18, 2002 18.25 18.30 18.12 18.26 25,900 -0.03(-0.16%)
Dec 17, 2002 18.24 18.60 18.24 18.29 23,200 -0.01(-0.05%)
Dec 16, 2002 18.31 18.46 18.15 18.30 16,800 -0.09(-0.49%)
Dec 13, 2002 18.25 18.58 18.25 18.39 7,400 +0.16(+0.88%)
Dec 12, 2002 18.25 18.85 18.23 18.23 6,600 -0.07(-0.38%)
Dec 11, 2002 18.47 18.83 18.16 18.30 37,600 -0.48(-2.56%)
Dec 10, 2002 18.09 18.78 18.09 18.78 9,600 +0.69(+3.81%)
Dec 09, 2002 18.25 18.85 18.07 18.09 7,500 -0.60(-3.21%)
Dec 06, 2002 18.35 18.96 18.25 18.69 4,400 -0.21(-1.11%)
Dec 05, 2002 18.57 18.93 18.57 18.90 3,300 +0.20(+1.07%)
Dec 04, 2002 18.89 18.89 18.40 18.70 6,500 -0.20(-1.06%)
Dec 03, 2002 18.31 19.20 18.31 18.90 7,400 +0.39(+2.11%)
Dec 02, 2002 19.21 19.21 18.51 18.51 5,600 -0.19(-1.02%)
Nov 29, 2002 19.20 19.20 18.55 18.70 11,800 -0.72(-3.71%)
Nov 27, 2002 19.04 19.42 18.80 19.42 66,800 +0.37(+1.94%)
Nov 26, 2002 19.10 19.10 18.86 19.05 7,500 +0.05(+0.26%)
Nov 25, 2002 18.90 19.52 18.79 19.00 28,400 -0.19(-0.99%)
Nov 22, 2002 18.13 19.20 18.13 19.19 3,700 +0.89(+4.86%)
Nov 21, 2002 18.01 18.45 18.01 18.30 28,700 +0.05(+0.27%)
Nov 20, 2002 17.85 18.36 17.85 18.25 36,500 -0.21(-1.14%)
Nov 19, 2002 18.23 18.47 17.93 18.46 5,500 +0.14(+0.76%)
Nov 18, 2002 18.60 19.10 18.29 18.32 17,600 -0.23(-1.24%)
Nov 15, 2002 19.89 19.89 18.50 18.55 6,300 -0.90(-4.63%)
Nov 14, 2002 19.61 20.16 19.20 19.45 12,700 +0.15(+0.78%)
Nov 13, 2002 18.51 19.40 18.51 19.30 7,500 +0.75(+4.04%)
Nov 12, 2002 18.71 19.25 18.55 18.55 5,200 -0.12(-0.64%)
Nov 11, 2002 18.85 19.25 18.60 18.67 4,200 -0.18(-0.95%)
Nov 08, 2002 19.16 19.44 18.85 18.85 4,300 -0.31(-1.62%)
Nov 07, 2002 19.55 19.87 19.16 19.16 11,300 -0.61(-3.09%)
Nov 06, 2002 19.41 20.13 19.41 19.77 14,500 -0.41(-2.03%)
Nov 05, 2002 19.96 20.44 19.36 20.18 11,700 +0.12(+0.60%)
Nov 04, 2002 20.39 20.40 19.50 20.06 24,500 -0.49(-2.38%)
Nov 01, 2002 18.91 20.55 18.91 20.55 11,300 +1.56(+8.22%)
Oct 31, 2002 19.39 19.55 17.90 18.99 15,900 -0.51(-2.62%)
Oct 30, 2002 18.01 19.55 18.00 19.50 15,000 +1.95(+11.11%)
Oct 29, 2002 17.58 18.09 17.55 17.55 4,200 +0.04(+0.23%)
Oct 28, 2002 18.55 18.55 17.45 17.51 24,000 -0.49(-2.72%)
Oct 25, 2002 18.14 18.15 17.75 18.00 3,560,000 -0.13(-0.72%)
Oct 24, 2002 18.58 18.58 17.92 18.13 8,600 -0.46(-2.47%)
Oct 23, 2002 18.22 18.59 18.01 18.59 5,900 +0.55(+3.04%)
Oct 22, 2002 18.04 18.35 17.88 18.04 9,429 +0.08(+0.46%)
Oct 21, 2002 18.00 18.03 17.63 17.96 1,800 +0.21(+1.17%)
Oct 18, 2002 18.12 18.20 17.75 17.75 7,000 +0.70(+4.11%)
Oct 17, 2002 17.05 17.62 17.05 17.05 4,900 -0.19(-1.10%)
Oct 16, 2002 18.74 18.74 16.90 17.24 13,600 -1.50(-8.00%)
Oct 15, 2002 17.05 18.74 17.05 18.74 29,900 +1.77(+10.43%)
Oct 14, 2002 17.07 17.41 16.96 16.97 22,700 -0.05(-0.29%)
Oct 11, 2002 17.76 18.34 17.02 17.02 20,200 -1.04(-5.76%)
Oct 10, 2002 18.96 19.23 17.70 18.06 32,300 -1.11(-5.79%)
Oct 09, 2002 19.99 20.09 19.17 19.17 14,800 -0.83(-4.15%)
Oct 08, 2002 20.26 20.30 20.00 20.00 13,600 -0.11(-0.55%)
Oct 07, 2002 21.09 21.09 20.10 20.11 6,200 -1.02(-4.83%)
Oct 04, 2002 21.45 21.93 21.13 21.13 11,600 -0.32(-1.49%)
Oct 03, 2002 21.30 22.28 20.65 21.45 23,900 +0.02(+0.09%)
Oct 02, 2002 21.85 22.30 20.91 21.43 9,300 -0.26(-1.20%)
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.