BEL Fuse Inc Cl B (NQ: BELFB )

69.47 +0.54 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.61 19.79 19.50 19.62 29,393 +0.01(+0.04%)
Dec 30, 2010 19.83 19.83 19.47 19.61 11,670 -0.17(-0.87%)
Dec 29, 2010 19.75 19.86 19.69 19.79 24,303 +0.15(+0.75%)
Dec 28, 2010 19.59 19.74 19.37 19.64 17,171 +0.13(+0.67%)
Dec 27, 2010 19.46 19.56 19.10 19.51 12,636 +0.06(+0.30%)
Dec 23, 2010 19.59 19.70 19.08 19.45 30,152 -0.20(-1.00%)
Dec 22, 2010 19.42 20.06 19.42 19.65 22,735 +0.06(+0.29%)
Dec 21, 2010 20.48 20.83 19.37 19.59 67,443 -0.74(-3.64%)
Dec 20, 2010 20.69 20.95 20.23 20.33 22,718 -0.30(-1.47%)
Dec 17, 2010 20.39 20.70 19.55 20.63 108,995 +0.19(+0.92%)
Dec 16, 2010 19.63 20.48 19.32 20.44 33,972 +0.94(+4.84%)
Dec 15, 2010 19.33 19.56 19.10 19.50 22,556 +0.19(+0.98%)
Dec 14, 2010 18.67 19.58 18.33 19.31 34,584 +0.83(+4.49%)
Dec 13, 2010 19.26 19.26 18.39 18.48 46,934 -0.72(-3.76%)
Dec 10, 2010 18.71 19.31 18.18 19.20 34,699 +0.57(+3.08%)
Dec 09, 2010 19.01 19.01 18.28 18.63 32,236 -0.17(-0.92%)
Dec 08, 2010 19.11 19.11 18.37 18.80 44,840 -0.22(-1.16%)
Dec 07, 2010 19.56 19.56 18.64 19.02 39,811 -0.25(-1.32%)
Dec 06, 2010 18.76 19.29 18.69 19.28 19,367 +0.53(+2.80%)
Dec 03, 2010 18.29 18.85 18.20 18.75 28,321 +0.36(+1.96%)
Dec 02, 2010 18.26 18.55 18.24 18.39 24,304 +0.20(+1.08%)
Dec 01, 2010 18.79 18.79 17.77 18.19 31,409 -0.24(-1.29%)
Nov 30, 2010 18.31 18.43 17.66 18.43 28,283 -0.16(-0.84%)
Nov 29, 2010 18.00 18.71 17.65 18.59 21,037 +0.40(+2.21%)
Nov 26, 2010 18.16 18.37 18.09 18.18 3,818 -0.15(-0.81%)
Nov 24, 2010 17.97 18.33 18.33 18.33 31,556 +0.56(+3.14%)
Nov 23, 2010 18.16 18.21 17.47 17.77 25,518 -0.62(-3.39%)
Nov 22, 2010 18.37 18.62 17.96 18.40 13,621 +0.03(+0.18%)
Nov 19, 2010 18.68 18.68 18.07 18.37 24,790 -0.31(-1.67%)
Nov 18, 2010 18.38 18.86 18.38 18.68 31,809 +0.57(+3.13%)
Nov 17, 2010 18.45 18.82 17.91 18.11 38,431 -0.30(-1.65%)
Nov 16, 2010 18.78 18.88 18.17 18.41 32,404 -0.53(-2.77%)
Nov 15, 2010 19.62 19.62 18.70 18.94 35,847 -0.32(-1.66%)
Nov 12, 2010 19.28 19.86 19.18 19.26 17,222 -0.30(-1.51%)
Nov 11, 2010 19.74 19.74 19.46 19.56 23,686 -0.52(-2.58%)
Nov 10, 2010 19.20 20.08 19.17 20.07 44,884 +0.34(+1.71%)
Nov 09, 2010 19.92 20.02 19.60 19.74 22,719 -0.67(-3.30%)
Nov 08, 2010 20.15 20.79 19.70 20.41 40,896 +0.15(+0.73%)
Nov 05, 2010 19.90 20.80 19.42 20.26 45,082 +0.29(+1.44%)
Nov 04, 2010 19.07 19.97 19.07 19.97 39,824 +1.15(+6.11%)
Nov 03, 2010 18.92 19.09 18.69 18.82 24,525 -0.09(-0.48%)
Nov 02, 2010 18.53 18.92 18.12 18.92 46,670 +0.63(+3.46%)
Nov 01, 2010 18.64 18.83 18.04 18.28 19,356 -0.44(-2.37%)
Oct 29, 2010 18.34 18.73 18.23 18.73 21,520 +0.33(+1.78%)
Oct 28, 2010 18.27 18.78 18.02 18.40 42,946 +0.96(+5.51%)
Oct 27, 2010 18.09 18.33 17.36 17.44 16,469 -0.13(-0.75%)
Oct 25, 2010 17.53 17.69 17.41 17.57 8,203 +0.16(+0.90%)
Oct 22, 2010 17.30 17.46 16.83 17.41 14,836 +0.19(+1.10%)
Oct 21, 2010 17.72 17.90 16.86 17.22 19,016 -0.33(-1.87%)
Oct 20, 2010 17.47 18.00 17.37 17.55 20,698 +0.25(+1.47%)
Oct 19, 2010 17.41 17.86 17.25 17.30 44,114 -0.50(-2.81%)
Oct 18, 2010 17.63 18.00 17.63 17.80 29,483 +0.17(+0.98%)
Oct 15, 2010 18.51 18.73 17.54 17.63 56,210 -0.42(-2.32%)
Oct 14, 2010 17.63 18.08 17.63 18.04 20,044 +0.33(+1.85%)
Oct 13, 2010 17.46 17.78 17.12 17.72 27,092 +0.38(+2.18%)
Oct 12, 2010 17.08 17.54 16.96 17.34 40,360 +0.15(+0.86%)
Oct 11, 2010 17.18 17.48 17.09 17.19 9,211 -0.04(-0.24%)
Oct 08, 2010 16.98 17.28 16.65 17.23 41,467 -0.04(-0.24%)
Oct 07, 2010 18.33 18.33 16.81 17.27 54,926 -0.84(-4.65%)
Oct 06, 2010 18.20 18.53 17.52 18.12 62,565 -0.19(-1.03%)
Oct 05, 2010 16.82 18.43 16.82 18.30 42,919 +1.71(+10.31%)
Oct 04, 2010 16.99 17.04 16.46 16.59 24,181 -0.56(-3.24%)
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.