BEL Fuse Inc Cl B (NQ: BELFB )

59.61 +0.20 (+0.34%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 21.39 21.91 21.39 21.86 33,464 +0.54(+2.52%)
Apr 28, 2005 21.87 21.87 21.18 21.32 56,302 -0.23(-1.06%)
Apr 27, 2005 21.65 23.03 20.79 21.55 38,025 -0.73(-3.29%)
Apr 26, 2005 23.20 23.20 21.93 22.28 44,138 -1.14(-4.85%)
Apr 25, 2005 22.18 23.51 21.91 23.42 45,046 +1.34(+6.07%)
Apr 22, 2005 23.67 23.67 22.00 22.08 43,997 -1.71(-7.19%)
Apr 21, 2005 22.86 23.90 22.69 23.79 29,400 +1.42(+6.33%)
Apr 20, 2005 23.21 23.21 22.09 22.37 53,003 -0.68(-2.97%)
Apr 19, 2005 22.80 23.39 22.76 23.06 81,981 +0.40(+1.76%)
Apr 18, 2005 22.67 22.89 22.18 22.66 32,652 -0.01(-0.04%)
Apr 15, 2005 22.48 23.16 22.48 22.66 44,276 +0.16(+0.72%)
Apr 14, 2005 22.67 23.03 22.50 22.50 54,170 -0.41(-1.79%)
Apr 13, 2005 23.01 23.39 22.79 22.91 49,822 +0.08(+0.34%)
Apr 12, 2005 23.57 24.31 21.91 22.84 182,484 -1.03(-4.30%)
Apr 11, 2005 23.75 24.35 23.71 23.86 30,780 -0.11(-0.48%)
Apr 08, 2005 25.01 25.01 23.87 23.98 27,552 -0.79(-3.19%)
Apr 07, 2005 24.28 24.86 24.28 24.76 18,112 +0.55(+2.29%)
Apr 06, 2005 24.79 24.79 24.19 24.21 44,622 -0.23(-0.93%)
Apr 05, 2005 24.31 24.77 24.30 24.44 30,649 -0.09(-0.37%)
Apr 04, 2005 23.86 24.76 23.86 24.53 24,739 +0.51(+2.14%)
Apr 01, 2005 24.84 25.20 23.78 24.02 56,999 -0.65(-2.64%)
Mar 31, 2005 24.83 26.39 24.37 24.67 90,145 -0.43(-1.72%)
Mar 30, 2005 24.07 25.15 24.07 25.10 25,053 +1.26(+5.29%)
Mar 29, 2005 24.43 25.38 23.84 23.84 19,726 -0.84(-3.40%)
Mar 28, 2005 24.56 24.99 24.50 24.68 14,011 -0.13(-0.53%)
Mar 24, 2005 24.50 25.07 24.16 24.81 14,382 +0.50(+2.04%)
Mar 23, 2005 24.67 25.17 24.28 24.31 45,317 -0.88(-3.49%)
Mar 22, 2005 25.55 25.55 24.82 25.19 32,827 -0.12(-0.48%)
Mar 21, 2005 25.46 25.46 25.03 25.31 33,960 +0.28(+1.11%)
Mar 18, 2005 25.64 25.64 24.58 25.03 123,533 -0.55(-2.16%)
Mar 17, 2005 25.34 25.63 24.98 25.59 20,192 -0.11(-0.44%)
Mar 16, 2005 25.07 25.70 25.07 25.70 16,506 +0.15(+0.57%)
Mar 15, 2005 26.03 26.03 25.55 25.55 18,931 -0.22(-0.85%)
Mar 14, 2005 26.00 26.12 25.42 25.77 43,378 +0.37(+1.44%)
Mar 11, 2005 24.99 25.49 24.83 25.41 75,693 +0.40(+1.60%)
Mar 10, 2005 25.46 25.46 24.85 25.01 34,639 -0.23(-0.90%)
Mar 09, 2005 25.20 25.42 24.89 25.24 58,927 -0.26(-1.02%)
Mar 08, 2005 25.64 25.71 25.24 25.50 42,679 -0.47(-1.82%)
Mar 07, 2005 26.04 26.07 25.97 25.97 38,360 -0.12(-0.47%)
Mar 04, 2005 26.03 26.09 25.64 26.09 34,238 +0.31(+1.20%)
Mar 03, 2005 25.76 25.95 25.38 25.78 28,899 +0.24(+0.92%)
Mar 02, 2005 25.52 26.25 25.52 25.55 29,489 -0.33(-1.26%)
Mar 01, 2005 24.75 25.97 24.71 25.87 110,236 +0.65(+2.58%)
Feb 28, 2005 24.64 25.23 24.42 25.22 95,808 +0.43(+1.74%)
Feb 25, 2005 24.08 24.79 23.88 24.79 43,505 +0.96(+4.03%)
Feb 24, 2005 24.11 24.11 23.41 23.83 53,787 +0.08(+0.34%)
Feb 23, 2005 23.41 24.18 23.41 23.75 110,598 +0.55(+2.35%)
Feb 22, 2005 25.53 25.83 23.14 23.20 116,918 -2.47(-9.61%)
Feb 18, 2005 25.87 25.87 25.45 25.67 38,606 +0.30(+1.19%)
Feb 17, 2005 26.19 26.42 25.37 25.37 43,621 -0.59(-2.26%)
Feb 16, 2005 25.82 26.12 25.64 25.95 61,469 -0.13(-0.50%)
Feb 15, 2005 26.58 27.06 25.72 26.08 75,472 -0.55(-2.05%)
Feb 14, 2005 27.96 27.96 26.62 26.63 60,445 -1.13(-4.08%)
Feb 11, 2005 27.53 27.84 27.06 27.76 49,377 +0.33(+1.22%)
Feb 10, 2005 27.35 27.60 26.73 27.43 25,820 +0.86(+3.25%)
Feb 09, 2005 27.65 28.06 26.53 26.56 26,515 -1.41(-5.03%)
Feb 08, 2005 27.50 28.05 27.49 27.97 25,239 +0.37(+1.36%)
Feb 07, 2005 27.46 27.84 27.31 27.60 50,808 -0.20(-0.73%)
Feb 04, 2005 27.54 28.07 26.98 27.80 34,949 +0.64(+2.34%)
Feb 03, 2005 27.67 27.67 26.82 27.17 36,329 -0.37(-1.36%)
Feb 02, 2005 27.28 27.54 26.63 27.54 35,307 +0.08(+0.30%)
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.