BEL Fuse Inc Cl B (NQ: BELFB )

60.31 +0.90 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 26.03 26.54 25.91 26.44 54,887 +0.30(+1.15%)
Jan 30, 2007 26.43 26.43 25.88 26.14 86,811 +0.01(+0.03%)
Jan 29, 2007 26.28 26.66 26.11 26.13 84,750 -0.16(-0.62%)
Jan 26, 2007 26.46 26.49 25.94 26.30 105,286 -0.33(-1.22%)
Jan 25, 2007 27.08 27.08 26.53 26.62 40,664 -0.52(-1.92%)
Jan 24, 2007 27.51 27.83 27.01 27.14 54,139 -0.27(-0.98%)
Jan 23, 2007 27.68 27.92 27.12 27.41 33,655 -0.27(-0.97%)
Jan 22, 2007 27.68 27.87 27.42 27.68 29,752 -0.07(-0.26%)
Jan 19, 2007 27.68 27.88 27.53 27.75 28,900 -0.04(-0.15%)
Jan 18, 2007 27.90 28.08 27.66 27.79 16,502 -0.20(-0.70%)
Jan 17, 2007 27.68 28.07 27.68 27.99 27,979 +0.24(+0.85%)
Jan 16, 2007 28.22 28.23 27.64 27.75 28,263 -0.30(-1.07%)
Jan 12, 2007 27.96 28.28 27.83 28.05 46,897 -0.02(-0.06%)
Jan 11, 2007 27.96 28.29 27.85 28.07 29,012 +0.21(+0.76%)
Jan 10, 2007 27.68 27.95 27.61 27.86 30,132 +0.14(+0.50%)
Jan 09, 2007 27.83 28.01 27.23 27.72 51,909 +0.04(+0.15%)
Jan 08, 2007 27.57 28.05 27.57 27.68 36,422 -0.02(-0.09%)
Jan 05, 2007 28.79 28.83 27.68 27.70 31,739 -1.27(-4.38%)
Jan 04, 2007 28.49 29.04 28.24 28.97 33,500 +0.48(+1.69%)
Jan 03, 2007 28.58 29.53 28.06 28.49 30,538 +0.17(+0.60%)
Dec 29, 2006 29.28 29.33 28.05 28.32 31,341 -0.85(-2.93%)
Dec 28, 2006 28.43 29.35 28.43 29.18 22,622 +0.60(+2.11%)
Dec 27, 2006 28.54 28.63 27.81 28.57 34,816 -0.06(-0.20%)
Dec 26, 2006 28.06 28.75 28.06 28.63 16,570 +0.44(+1.56%)
Dec 22, 2006 28.19 28.36 27.82 28.19 8,153 +0.11(+0.38%)
Dec 21, 2006 27.57 28.20 27.57 28.09 16,597 +0.66(+2.40%)
Dec 20, 2006 27.66 27.83 27.39 27.43 30,841 -0.38(-1.38%)
Dec 19, 2006 27.74 27.81 27.35 27.81 37,039 -0.11(-0.38%)
Dec 18, 2006 28.28 28.31 27.58 27.92 29,682 -0.37(-1.30%)
Dec 15, 2006 28.16 28.39 27.98 28.28 63,722 +0.11(+0.38%)
Dec 14, 2006 28.89 28.90 28.16 28.18 16,307 -0.56(-1.95%)
Dec 13, 2006 29.21 29.30 28.31 28.74 24,871 -0.52(-1.78%)
Dec 12, 2006 29.00 29.27 28.57 29.26 23,781 +0.26(+0.90%)
Dec 11, 2006 28.98 29.13 28.87 29.00 18,938 -0.15(-0.50%)
Dec 08, 2006 28.82 29.41 28.54 29.14 17,559 +0.41(+1.42%)
Dec 07, 2006 29.36 29.36 28.67 28.74 20,857 -0.55(-1.86%)
Dec 06, 2006 29.36 29.41 29.03 29.28 21,603 -0.34(-1.15%)
Dec 05, 2006 30.14 30.44 29.61 29.62 29,241 -0.46(-1.54%)
Dec 04, 2006 30.15 30.24 30.04 30.09 35,397 +0.02(+0.05%)
Dec 01, 2006 29.79 30.07 29.53 30.07 37,375 +0.20(+0.65%)
Nov 30, 2006 30.22 30.22 29.80 29.88 50,976 -0.15(-0.52%)
Nov 29, 2006 29.81 30.28 29.58 30.03 21,836 +0.43(+1.46%)
Nov 28, 2006 29.50 29.62 29.27 29.60 27,882 +0.08(+0.28%)
Nov 27, 2006 29.98 30.42 29.44 29.52 36,779 -0.64(-2.13%)
Nov 24, 2006 30.14 30.41 29.96 30.16 9,507 -0.20(-0.67%)
Nov 22, 2006 30.60 30.87 30.37 30.37 30,435 -0.30(-0.98%)
Nov 21, 2006 30.37 30.75 30.18 30.67 14,664 +0.26(+0.86%)
Nov 20, 2006 30.37 30.50 30.21 30.41 30,022 +0.16(+0.54%)
Nov 17, 2006 30.33 30.52 29.67 30.24 32,724 -0.05(-0.16%)
Nov 16, 2006 30.50 30.50 30.17 30.29 28,458 -0.24(-0.77%)
Nov 15, 2006 30.20 30.53 30.08 30.53 34,682 +0.29(+0.97%)
Nov 14, 2006 30.20 30.29 29.67 30.24 107,796 +0.20(+0.65%)
Nov 13, 2006 29.71 30.20 29.57 30.04 51,169 +0.03(+0.11%)
Nov 10, 2006 30.11 30.11 29.44 30.01 35,785 -0.21(-0.70%)
Nov 09, 2006 30.08 30.34 29.91 30.22 45,026 +0.11(+0.35%)
Nov 08, 2006 29.27 30.14 29.25 30.11 67,614 +0.86(+2.95%)
Nov 07, 2006 28.66 29.43 28.66 29.25 46,870 +0.30(+1.04%)
Nov 06, 2006 28.79 29.24 28.60 28.95 51,519 +0.31(+1.08%)
Nov 03, 2006 28.46 28.72 28.11 28.64 37,817 +0.33(+1.18%)
Nov 02, 2006 28.26 28.49 28.01 28.31 56,667 -0.22(-0.77%)
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.