BEL Fuse Inc Cl B (NQ: BELFB )

59.72 +0.31 (+0.52%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.72 13.77 13.38 13.71 55,172 +0.24(+1.80%)
Aug 30, 2021 13.86 13.91 13.45 13.46 71,715 -0.49(-3.55%)
Aug 27, 2021 13.21 14.08 13.21 13.96 89,344 +0.76(+5.73%)
Aug 26, 2021 13.60 13.86 13.20 13.20 101,260 -0.44(-3.20%)
Aug 25, 2021 13.41 13.91 13.38 13.64 112,533 +0.28(+2.11%)
Aug 24, 2021 13.63 13.71 13.22 13.36 82,631 +0.09(+0.66%)
Aug 23, 2021 13.66 13.74 13.19 13.27 153,386 -0.14(-1.01%)
Aug 20, 2021 13.02 13.50 12.94 13.41 120,692 +0.33(+2.52%)
Aug 19, 2021 13.26 13.77 13.07 13.08 66,098 -0.32(-2.39%)
Aug 18, 2021 13.40 13.73 13.27 13.40 87,305 -0.09(-0.65%)
Aug 17, 2021 13.77 13.84 13.25 13.48 90,711 -0.38(-2.73%)
Aug 16, 2021 13.96 14.27 13.64 13.86 88,786 -0.18(-1.31%)
Aug 13, 2021 14.84 14.84 14.00 14.05 78,735 -0.80(-5.36%)
Aug 12, 2021 14.61 15.10 14.43 14.84 109,653 +0.24(+1.66%)
Aug 11, 2021 14.24 14.70 13.93 14.60 125,731 +0.37(+2.59%)
Aug 10, 2021 13.89 14.53 13.74 14.23 124,859 +0.22(+1.59%)
Aug 09, 2021 14.27 14.47 13.76 14.01 159,464 -0.42(-2.89%)
Aug 06, 2021 14.30 14.85 14.13 14.43 134,409 +0.03(+0.20%)
Aug 05, 2021 13.18 14.48 13.00 14.40 221,439 +1.29(+9.85%)
Aug 04, 2021 13.36 13.59 12.77 13.10 199,874 -0.32(-2.39%)
Aug 03, 2021 12.92 14.16 12.90 13.43 583,390 +0.71(+5.57%)
Aug 02, 2021 13.25 14.15 12.67 12.72 2,831,554 -0.52(-3.96%)
Jul 30, 2021 13.62 14.80 12.79 13.24 585,148 +1.46(+12.36%)
Jul 29, 2021 11.17 11.86 11.16 11.78 247,676 +0.80(+7.24%)
Jul 28, 2021 10.86 11.35 10.27 10.99 661,761 -1.38(-11.15%)
Jul 27, 2021 12.47 12.87 12.03 12.37 72,763 -0.26(-2.08%)
Jul 26, 2021 12.44 12.83 12.43 12.63 63,037 +0.26(+2.12%)
Jul 23, 2021 12.40 12.60 12.01 12.37 64,684 -0.06(-0.47%)
Jul 22, 2021 12.82 12.82 12.28 12.43 44,577 -0.50(-3.90%)
Jul 21, 2021 12.44 13.08 12.44 12.93 61,437 +0.65(+5.30%)
Jul 20, 2021 12.24 12.76 12.07 12.28 52,292 +0.15(+1.20%)
Jul 19, 2021 12.37 12.61 12.04 12.13 97,426 -0.56(-4.43%)
Jul 16, 2021 12.95 12.95 12.52 12.70 79,124 -0.18(-1.43%)
Jul 15, 2021 12.77 13.02 12.36 12.88 73,306 +0.02(+0.15%)
Jul 14, 2021 13.81 13.81 12.57 12.86 85,219 -0.37(-2.79%)
Jul 13, 2021 13.40 13.45 13.09 13.23 28,734 -0.25(-1.86%)
Jul 12, 2021 13.24 13.57 13.16 13.48 30,977 +0.07(+0.50%)
Jul 09, 2021 12.91 13.61 12.83 13.41 65,348 +0.66(+5.15%)
Jul 08, 2021 13.10 13.13 12.84 12.76 84,205 -0.43(-3.29%)
Jul 07, 2021 13.50 13.72 13.11 13.19 98,606 -0.29(-2.15%)
Jul 06, 2021 13.87 13.87 13.27 13.48 104,292 -0.37(-2.65%)
Jul 02, 2021 14.09 14.13 13.73 13.85 52,778 -0.17(-1.24%)
Jul 01, 2021 13.88 14.28 13.70 14.02 53,501 +0.12(+0.83%)
Jun 30, 2021 15.22 15.22 13.68 13.91 48,953 -0.16(-1.17%)
Jun 29, 2021 14.73 15.13 13.98 14.07 47,858 -0.87(-5.82%)
Jun 28, 2021 14.54 15.16 14.39 14.94 145,774 +0.49(+3.41%)
Jun 25, 2021 13.93 14.45 13.44 14.45 1,670,393 +0.77(+5.65%)
Jun 24, 2021 13.84 13.84 13.20 13.68 117,309 +0.34(+2.53%)
Jun 23, 2021 13.93 13.93 12.94 13.34 116,789 +0.04(+0.29%)
Jun 22, 2021 13.48 13.48 13.07 13.30 90,102 -0.18(-1.36%)
Jun 21, 2021 13.85 13.89 12.75 13.48 129,481 -0.43(-3.12%)
Jun 18, 2021 13.12 14.19 12.70 13.92 403,165 +0.72(+5.49%)
Jun 17, 2021 13.88 13.88 13.05 13.19 103,259 -0.44(-3.26%)
Jun 16, 2021 13.41 13.69 13.33 13.64 50,226 +0.17(+1.29%)
Jun 15, 2021 13.49 13.88 13.15 13.46 115,112 -0.08(-0.57%)
Jun 14, 2021 14.15 14.21 13.53 13.54 101,907 -0.30(-2.16%)
Jun 11, 2021 14.17 14.46 13.82 13.84 62,250 -0.28(-1.98%)
Jun 10, 2021 14.65 14.65 14.06 14.12 76,239 -0.14(-1.02%)
Jun 09, 2021 14.31 14.40 14.18 14.26 73,935 +0.01(+0.07%)
Jun 08, 2021 14.04 14.32 14.00 14.25 80,566 +0.23(+1.65%)
Jun 07, 2021 13.99 14.49 13.83 14.02 145,045 -0.14(-0.95%)
Jun 04, 2021 14.58 14.58 13.78 14.16 69,160 -0.42(-2.85%)
Jun 03, 2021 14.71 14.71 14.18 14.57 75,136 +0.00(+0.00%)
Jun 02, 2021 14.35 14.74 14.14 14.57 68,265 +0.23(+1.62%)
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.