BEL Fuse Inc Cl B (NQ: BELFB )

59.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 28.84 29.02 28.62 28.82 57,399 -0.21(-0.73%)
Apr 27, 2007 29.06 29.24 28.49 29.03 35,573 -0.15(-0.53%)
Apr 26, 2007 28.90 29.88 28.62 29.19 97,913 -1.34(-4.40%)
Apr 25, 2007 31.41 31.41 30.50 30.53 46,644 -0.75(-2.39%)
Apr 24, 2007 32.14 32.14 30.92 31.28 80,017 -1.19(-3.66%)
Apr 23, 2007 31.83 33.81 31.59 32.47 169,792 +0.52(+1.63%)
Apr 20, 2007 32.07 32.07 31.61 31.95 28,559 +0.18(+0.56%)
Apr 19, 2007 31.61 31.86 31.59 31.77 36,822 +0.10(+0.31%)
Apr 18, 2007 32.18 32.18 31.66 31.67 69,662 -0.39(-1.22%)
Apr 17, 2007 32.26 32.34 31.90 32.06 21,125 -0.24(-0.76%)
Apr 16, 2007 32.11 32.32 31.76 32.30 24,314 +0.20(+0.61%)
Apr 13, 2007 31.83 32.11 31.51 32.11 27,782 +0.16(+0.51%)
Apr 12, 2007 31.46 31.95 31.46 31.95 49,106 +0.42(+1.32%)
Apr 11, 2007 31.66 31.68 31.51 31.53 70,555 -0.01(-0.03%)
Apr 10, 2007 31.55 31.71 31.51 31.54 12,919 +0.01(+0.03%)
Apr 09, 2007 31.56 31.60 31.51 31.53 109,318 -0.06(-0.18%)
Apr 05, 2007 31.57 31.69 31.50 31.59 33,150 +0.04(+0.13%)
Apr 04, 2007 31.64 31.64 31.51 31.55 53,211 -0.25(-0.79%)
Apr 03, 2007 31.72 31.87 31.51 31.80 42,931 +0.12(+0.39%)
Apr 02, 2007 31.51 31.72 31.51 31.68 102,512 +0.16(+0.52%)
Mar 30, 2007 31.51 31.72 31.16 31.51 39,589 +0.13(+0.41%)
Mar 29, 2007 31.51 31.55 31.20 31.38 64,707 -0.05(-0.16%)
Mar 28, 2007 31.32 31.91 31.17 31.43 119,481 +0.01(+0.03%)
Mar 27, 2007 31.20 31.43 30.94 31.42 66,036 +0.29(+0.92%)
Mar 26, 2007 30.87 31.20 30.69 31.14 184,354 +0.22(+0.71%)
Mar 23, 2007 32.73 32.88 30.68 30.92 417,691 +3.86(+14.26%)
Mar 22, 2007 27.20 27.35 26.45 27.06 23,220 -0.02(-0.09%)
Mar 21, 2007 26.51 27.16 26.18 27.08 46,140 +0.46(+1.74%)
Mar 20, 2007 26.56 26.69 26.13 26.62 42,137 +0.00(+0.00%)
Mar 19, 2007 26.66 26.87 26.39 26.62 34,067 +0.08(+0.31%)
Mar 16, 2007 26.61 26.61 26.06 26.54 95,482 -0.11(-0.43%)
Mar 15, 2007 27.36 27.36 26.42 26.65 32,325 -0.67(-2.44%)
Mar 14, 2007 25.75 27.43 25.75 27.32 65,177 +1.51(+5.87%)
Mar 13, 2007 26.26 26.21 25.58 25.81 82,535 -0.46(-1.74%)
Mar 12, 2007 26.43 26.80 26.24 26.26 113,640 -0.44(-1.65%)
Mar 09, 2007 26.52 26.70 26.30 26.70 48,133 +0.44(+1.67%)
Mar 08, 2007 26.63 26.71 26.20 26.26 51,603 -0.20(-0.77%)
Mar 07, 2007 25.62 26.66 25.62 26.47 57,834 +0.25(+0.96%)
Mar 06, 2007 25.70 26.38 25.60 26.21 42,210 +0.80(+3.14%)
Mar 05, 2007 25.81 25.81 25.33 25.42 82,097 -0.38(-1.48%)
Mar 02, 2007 25.82 26.49 25.74 25.80 73,810 -0.11(-0.44%)
Mar 01, 2007 25.64 26.50 25.64 25.91 71,577 +0.03(+0.13%)
Feb 28, 2007 25.85 26.25 25.85 25.88 74,168 +0.11(+0.44%)
Feb 27, 2007 26.14 26.65 25.72 25.77 112,252 -0.69(-2.62%)
Feb 26, 2007 26.78 26.78 26.21 26.46 61,007 -0.20(-0.76%)
Feb 23, 2007 26.79 26.90 26.52 26.66 58,322 -0.23(-0.85%)
Feb 22, 2007 26.13 26.91 26.03 26.89 57,044 +0.68(+2.58%)
Feb 21, 2007 26.93 26.93 26.12 26.21 62,382 -0.87(-3.22%)
Feb 20, 2007 26.27 27.26 25.74 27.08 81,710 +0.71(+2.68%)
Feb 16, 2007 26.51 26.54 26.05 26.38 52,404 -0.13(-0.49%)
Feb 15, 2007 26.54 26.79 26.32 26.51 52,530 -0.20(-0.76%)
Feb 14, 2007 26.75 26.94 26.37 26.71 71,813 -0.15(-0.58%)
Feb 13, 2007 27.40 27.42 26.52 26.87 56,685 -0.61(-2.22%)
Feb 12, 2007 27.52 27.61 27.16 27.48 68,593 +0.06(+0.21%)
Feb 09, 2007 28.10 28.10 27.27 27.42 60,134 -0.40(-1.43%)
Feb 08, 2007 27.40 27.97 27.33 27.82 32,408 +0.14(+0.50%)
Feb 07, 2007 26.81 27.70 26.76 27.68 36,133 +0.78(+2.91%)
Feb 06, 2007 26.40 27.13 26.40 26.90 48,661 +0.52(+1.98%)
Feb 05, 2007 26.35 26.62 26.08 26.38 123,876 -0.11(-0.43%)
Feb 02, 2007 26.76 26.86 26.23 26.49 71,592 -0.24(-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.