Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BEL Fuse Inc Cl B (NQ: BELFB )

57.91 -2.87 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.000 9.412 8.756 9.122 49,548 -0.01(-0.10%)
Mar 30, 2020 8.794 9.295 8.368 9.131 38,326 +0.41(+4.73%)
Mar 27, 2020 8.185 9.168 7.960 8.719 56,806 +0.12(+1.42%)
Mar 26, 2020 8.597 8.625 7.839 8.597 59,125 +0.17(+2.00%)
Mar 25, 2020 8.522 8.691 7.679 8.429 85,554 -0.28(-3.23%)
Mar 24, 2020 7.520 8.710 7.342 8.710 61,231 +1.65(+23.34%)
Mar 23, 2020 7.136 7.492 6.640 7.061 48,655 -0.07(-0.92%)
Mar 20, 2020 7.127 7.370 6.481 7.127 102,721 -0.02(-0.26%)
Mar 19, 2020 6.874 8.770 6.439 7.146 74,350 +0.22(+3.25%)
Mar 18, 2020 7.811 7.848 6.743 6.921 78,518 -1.66(-19.32%)
Mar 17, 2020 8.438 8.578 6.921 8.578 70,583 +0.34(+4.09%)
Mar 16, 2020 8.316 8.607 7.146 8.241 64,714 -0.92(-10.02%)
Mar 13, 2020 7.820 9.178 7.024 9.159 77,201 +1.92(+26.60%)
Mar 12, 2020 7.230 7.342 6.808 7.235 65,246 -0.47(-6.14%)
Mar 11, 2020 8.091 8.240 7.576 7.708 47,145 -0.60(-7.22%)
Mar 10, 2020 8.672 8.672 7.960 8.307 55,643 +0.15(+1.84%)
Mar 09, 2020 9.000 9.140 8.148 8.157 57,050 -1.25(-13.33%)
Mar 06, 2020 9.262 9.871 9.178 9.412 37,799 -0.25(-2.62%)
Mar 05, 2020 9.843 9.983 9.365 9.665 51,477 -0.66(-6.35%)
Mar 04, 2020 10.27 10.36 9.726 10.32 28,512 +0.27(+2.70%)
Mar 03, 2020 10.50 10.82 9.787 10.05 53,600 -0.28(-2.72%)
Mar 02, 2020 11.07 11.07 10.21 10.33 86,220 -0.38(-3.58%)
Feb 28, 2020 9.112 10.84 9.000 10.71 115,641 +1.36(+14.51%)
Feb 27, 2020 9.646 10.07 9.290 9.356 71,604 -0.71(-7.07%)
Feb 26, 2020 10.65 10.88 9.890 10.07 55,938 -0.52(-4.95%)
Feb 25, 2020 11.48 12.10 10.52 10.59 52,321 -0.77(-6.76%)
Feb 24, 2020 11.62 11.77 11.29 11.36 53,776 -0.91(-7.40%)
Feb 21, 2020 14.39 14.39 12.17 12.27 76,774 -2.01(-14.10%)
Feb 20, 2020 14.16 14.70 13.82 14.28 45,413 -1.13(-7.35%)
Feb 19, 2020 15.56 15.67 15.41 15.41 23,046 +0.00(+0.00%)
Feb 18, 2020 15.93 15.97 15.37 15.41 20,905 -0.53(-3.35%)
Feb 14, 2020 16.38 16.38 15.85 15.95 16,550 -0.25(-1.56%)
Feb 13, 2020 16.17 16.59 15.97 16.20 23,411 -0.08(-0.52%)
Feb 12, 2020 16.39 16.58 16.12 16.29 16,000 +0.07(+0.40%)
Feb 11, 2020 16.00 16.58 15.96 16.22 18,869 +0.42(+2.67%)
Feb 10, 2020 15.70 15.86 15.27 15.80 38,568 -0.06(-0.35%)
Feb 07, 2020 16.37 16.64 15.80 15.86 24,025 -0.83(-4.99%)
Feb 06, 2020 16.86 17.01 16.45 16.69 34,955 +0.07(+0.39%)
Feb 05, 2020 17.14 17.43 15.86 16.62 75,813 -0.25(-1.50%)
Feb 04, 2020 16.47 17.28 16.27 16.88 55,330 +0.80(+4.95%)
Feb 03, 2020 16.08 16.58 15.81 16.08 54,914 -0.14(-0.87%)
Jan 31, 2020 17.04 17.39 16.00 16.22 36,731 -0.80(-4.68%)
Jan 30, 2020 16.82 17.10 16.58 17.02 53,085 -0.02(-0.11%)
Jan 29, 2020 17.58 17.70 16.87 17.04 31,231 -0.54(-3.09%)
Jan 28, 2020 17.74 17.87 17.51 17.58 31,117 +0.16(+0.91%)
Jan 27, 2020 17.56 17.97 17.32 17.42 33,319 -0.68(-3.78%)
Jan 24, 2020 18.43 18.56 18.05 18.10 26,694 -0.23(-1.28%)
Jan 23, 2020 18.30 18.63 18.09 18.34 69,202 +0.04(+0.20%)
Jan 22, 2020 18.78 18.79 17.89 18.30 37,231 -0.26(-1.41%)
Jan 21, 2020 18.72 19.01 18.42 18.56 49,592 +0.11(+0.61%)
Jan 17, 2020 18.06 18.65 17.80 18.45 54,884 +0.66(+3.68%)
Jan 16, 2020 17.52 18.12 17.51 17.79 65,124 +0.22(+1.28%)
Jan 15, 2020 19.28 19.65 17.24 17.57 81,585 -1.72(-8.93%)
Jan 14, 2020 19.75 20.14 19.22 19.29 49,430 -0.64(-3.20%)
Jan 13, 2020 19.42 20.04 19.12 19.93 40,988 +0.63(+3.26%)
Jan 10, 2020 19.84 20.00 19.30 19.30 36,102 -0.46(-2.34%)
Jan 09, 2020 19.59 19.95 19.44 19.76 45,115 +0.34(+1.73%)
Jan 08, 2020 19.02 19.57 18.93 19.43 41,310 +0.41(+2.16%)
Jan 07, 2020 18.20 19.12 18.10 19.01 60,661 +0.74(+4.04%)
Jan 06, 2020 17.81 18.49 17.68 18.28 66,087 +0.19(+1.03%)
Jan 03, 2020 18.58 18.63 17.59 18.09 73,384 -0.86(-4.53%)
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.