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 (%)
Dec 29, 2017 22.86 22.86 22.86 0 -0.48(-2.04%)
Dec 28, 2017 23.33 23.56 23.15 23.33 15,729 +0.14(+0.59%)
Dec 27, 2017 23.06 23.90 23.01 23.20 16,505 +0.18(+0.79%)
Dec 26, 2017 23.74 23.74 22.97 23.01 15,421 -0.77(-3.24%)
Dec 22, 2017 24.24 24.24 22.85 23.79 13,980 -0.36(-1.50%)
Dec 21, 2017 24.83 24.83 24.10 24.15 11,964 -0.50(-2.03%)
Dec 20, 2017 24.56 26.69 24.56 24.65 20,080 +0.23(+0.93%)
Dec 19, 2017 24.74 25.42 24.33 24.42 28,587 -0.27(-1.10%)
Dec 18, 2017 25.10 25.60 24.33 24.69 28,554 +0.09(+0.37%)
Dec 15, 2017 24.10 25.33 24.10 24.60 269,996 +0.59(+2.46%)
Dec 14, 2017 23.83 24.92 23.56 24.01 32,608 +0.32(+1.34%)
Dec 13, 2017 23.06 23.97 23.06 23.69 22,086 +0.77(+3.37%)
Dec 12, 2017 23.38 23.54 22.88 22.92 19,445 -0.32(-1.37%)
Dec 11, 2017 22.20 23.29 22.20 23.24 33,403 +0.91(+4.06%)
Dec 08, 2017 23.15 23.60 22.33 22.33 21,944 -0.59(-2.57%)
Dec 07, 2017 23.10 23.33 22.56 22.92 20,635 -0.23(-0.98%)
Dec 06, 2017 23.01 23.69 23.10 23.15 25,040 +0.05(+0.20%)
Dec 05, 2017 23.92 24.01 23.06 23.10 28,533 -0.73(-3.05%)
Dec 04, 2017 25.19 25.19 23.79 23.83 15,486 -0.77(-3.14%)
Dec 01, 2017 24.42 24.78 23.47 24.60 37,988 +0.23(+0.93%)
Nov 30, 2017 25.74 25.74 24.15 24.38 31,025 -1.04(-4.11%)
Nov 29, 2017 25.87 25.92 25.33 25.42 19,765 -0.32(-1.23%)
Nov 28, 2017 25.19 26.15 25.06 25.74 18,290 +0.32(+1.25%)
Nov 27, 2017 25.19 25.56 25.01 25.42 12,582 +0.23(+0.90%)
Nov 24, 2017 25.42 25.47 25.01 25.19 8,973 -0.09(-0.36%)
Nov 22, 2017 26.24 26.28 25.19 25.28 18,931 -0.91(-3.47%)
Nov 21, 2017 25.28 26.28 25.28 26.19 41,320 +1.09(+4.34%)
Nov 20, 2017 24.47 25.19 24.38 25.10 16,588 +0.77(+3.17%)
Nov 17, 2017 24.01 24.69 23.55 24.33 20,849 +0.00(+0.00%)
Nov 16, 2017 23.51 24.78 23.51 24.33 40,165 +1.09(+4.69%)
Nov 15, 2017 23.24 23.81 22.81 23.24 20,123 -0.09(-0.39%)
Nov 14, 2017 23.29 23.60 22.83 23.33 29,551 +0.00(+0.00%)
Nov 13, 2017 23.38 23.74 23.10 23.33 31,335 -0.05(-0.19%)
Nov 10, 2017 23.33 23.83 23.29 23.38 20,678 +0.00(+0.00%)
Nov 09, 2017 22.70 23.42 21.61 23.38 65,742 +0.64(+2.79%)
Nov 08, 2017 22.83 23.24 22.38 22.74 47,518 -0.14(-0.60%)
Nov 07, 2017 24.56 24.83 22.83 22.88 66,394 -1.54(-6.32%)
Nov 06, 2017 25.78 25.96 24.42 24.42 70,642 -1.27(-4.95%)
Nov 03, 2017 28.05 28.05 24.78 25.69 70,033 -2.36(-8.41%)
Nov 02, 2017 28.60 29.28 27.92 28.05 32,405 -0.50(-1.75%)
Nov 01, 2017 29.73 29.87 28.14 28.55 25,509 -0.82(-2.78%)
Oct 31, 2017 28.64 29.64 28.42 29.37 28,727 +0.77(+2.70%)
Oct 30, 2017 29.46 29.46 27.96 28.60 22,850 -1.00(-3.37%)
Oct 27, 2017 28.82 29.96 28.42 29.60 23,609 +0.95(+3.33%)
Oct 26, 2017 28.73 28.96 28.10 28.64 26,306 +0.14(+0.48%)
Oct 25, 2017 28.64 28.71 28.03 28.51 26,331 -0.14(-0.48%)
Oct 24, 2017 28.37 29.51 28.10 28.64 39,437 +0.45(+1.61%)
Oct 23, 2017 28.46 28.46 27.14 28.19 29,068 -0.18(-0.64%)
Oct 20, 2017 28.73 28.73 27.83 28.37 33,830 -0.14(-0.48%)
Oct 19, 2017 29.14 29.14 28.28 28.51 28,225 -0.77(-2.64%)
Oct 18, 2017 29.55 29.55 29.01 29.28 27,686 +0.05(+0.16%)
Oct 17, 2017 30.05 30.05 29.10 29.23 21,483 -0.86(-2.87%)
Oct 16, 2017 30.10 30.32 29.69 30.10 26,144 +0.05(+0.15%)
Oct 13, 2017 29.73 30.37 29.37 30.05 40,579 +0.32(+1.07%)
Oct 12, 2017 29.60 30.00 29.48 29.73 43,421 +0.25(+0.83%)
Oct 11, 2017 29.85 29.99 29.33 29.49 43,452 -0.32(-1.06%)
Oct 10, 2017 29.89 30.28 29.44 29.80 39,461 +0.14(+0.46%)
Oct 09, 2017 29.53 29.76 28.58 29.67 27,882 +0.18(+0.61%)
Oct 06, 2017 30.03 30.03 29.08 29.49 32,747 -0.54(-1.81%)
Oct 05, 2017 29.62 30.12 28.35 30.03 35,245 +0.36(+1.22%)
Oct 04, 2017 30.12 30.30 29.26 29.67 65,808 -0.45(-1.50%)
Oct 03, 2017 30.12 30.26 29.71 30.12 77,274 +0.27(+0.91%)
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.