BEL Fuse Inc Cl B (NQ: BELFB )

69.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 24.38 24.79 23.65 24.00 73,772 -0.09(-0.36%)
Jul 30, 2007 24.14 24.84 23.48 24.09 87,690 -0.10(-0.39%)
Jul 27, 2007 24.41 24.98 23.81 24.18 80,766 -0.26(-1.07%)
Jul 26, 2007 25.51 25.68 23.85 24.45 95,179 -1.28(-4.97%)
Jul 25, 2007 25.79 26.14 25.46 25.72 50,727 +0.17(+0.65%)
Jul 24, 2007 25.65 25.87 25.44 25.56 70,675 -0.41(-1.59%)
Jul 23, 2007 26.79 26.79 25.97 25.97 31,912 -0.77(-2.88%)
Jul 20, 2007 25.87 26.94 25.67 26.74 67,115 +0.81(+3.12%)
Jul 19, 2007 25.95 26.19 25.73 25.93 35,006 +0.10(+0.40%)
Jul 18, 2007 25.49 25.96 25.24 25.83 43,753 +0.21(+0.84%)
Jul 17, 2007 26.04 26.04 25.40 25.61 34,272 -0.17(-0.68%)
Jul 16, 2007 26.07 26.38 25.60 25.79 44,027 -0.41(-1.58%)
Jul 13, 2007 26.18 26.30 25.78 26.20 47,408 -0.10(-0.36%)
Jul 12, 2007 26.12 26.29 25.72 26.29 39,592 +0.39(+1.50%)
Jul 11, 2007 25.57 25.99 25.32 25.91 40,726 +0.27(+1.05%)
Jul 10, 2007 26.52 26.52 25.59 25.64 42,934 -1.27(-4.72%)
Jul 09, 2007 27.45 27.45 26.60 26.91 28,658 -0.60(-2.19%)
Jul 06, 2007 27.95 27.99 27.25 27.51 25,676 -0.32(-1.14%)
Jul 05, 2007 27.59 27.88 27.25 27.83 27,503 +0.32(+1.15%)
Jul 03, 2007 27.75 27.82 27.39 27.51 14,625 -0.13(-0.49%)
Jul 02, 2007 27.19 27.81 27.11 27.64 36,373 +0.63(+2.35%)
Jun 29, 2007 27.32 27.88 27.01 27.01 25,388 -0.17(-0.61%)
Jun 28, 2007 27.25 28.06 26.92 27.18 37,341 -0.13(-0.47%)
Jun 27, 2007 26.49 27.44 26.45 27.30 39,556 +0.66(+2.47%)
Jun 26, 2007 27.01 27.02 26.54 26.64 22,956 -0.20(-0.74%)
Jun 25, 2007 27.33 27.52 26.56 26.84 42,941 -0.68(-2.48%)
Jun 22, 2007 27.58 27.99 27.44 27.52 210,282 -0.06(-0.20%)
Jun 21, 2007 27.91 28.22 27.19 27.58 61,686 -0.30(-1.08%)
Jun 20, 2007 29.27 29.27 27.78 27.88 41,578 -1.27(-4.36%)
Jun 19, 2007 28.72 29.29 28.62 29.15 54,178 +0.27(+0.93%)
Jun 18, 2007 29.23 29.25 28.83 28.88 15,497 -0.08(-0.27%)
Jun 15, 2007 29.37 29.37 28.89 28.96 76,479 +0.18(+0.63%)
Jun 14, 2007 28.97 29.25 28.68 28.78 16,631 -0.23(-0.79%)
Jun 13, 2007 28.37 29.19 28.13 29.01 17,009 +0.42(+1.47%)
Jun 12, 2007 28.60 29.06 28.25 28.59 33,136 -0.24(-0.83%)
Jun 11, 2007 28.37 29.10 28.37 28.83 16,317 +0.40(+1.42%)
Jun 08, 2007 27.49 28.45 27.49 28.42 23,561 +0.83(+2.99%)
Jun 07, 2007 27.93 28.08 27.56 27.60 21,867 -0.44(-1.59%)
Jun 06, 2007 28.41 28.48 27.34 28.04 32,438 -0.54(-1.89%)
Jun 05, 2007 28.41 28.64 28.25 28.58 41,019 -0.02(-0.08%)
Jun 04, 2007 28.76 28.76 28.21 28.60 35,370 -0.25(-0.88%)
Jun 01, 2007 28.84 29.19 28.55 28.86 22,655 +0.03(+0.11%)
May 31, 2007 28.61 28.83 28.43 28.83 41,152 +0.33(+1.14%)
May 30, 2007 28.05 28.56 28.05 28.50 29,210 +0.21(+0.73%)
May 29, 2007 28.19 28.36 28.04 28.29 45,336 +0.24(+0.85%)
May 25, 2007 27.25 28.15 26.90 28.06 32,083 +1.53(+5.77%)
May 24, 2007 26.84 27.33 26.26 26.52 41,773 -0.40(-1.47%)
May 23, 2007 27.64 27.83 26.75 26.92 29,722 -0.62(-2.25%)
May 22, 2007 27.16 27.75 26.91 27.54 43,124 +0.29(+1.08%)
May 21, 2007 26.80 27.79 26.80 27.25 39,544 +0.40(+1.51%)
May 18, 2007 26.80 27.18 26.69 26.84 28,107 +0.06(+0.21%)
May 17, 2007 27.16 27.52 26.67 26.79 51,824 -0.50(-1.83%)
May 16, 2007 28.10 28.30 27.23 27.29 29,896 -0.69(-2.47%)
May 15, 2007 28.55 28.55 27.86 27.98 30,478 -0.40(-1.43%)
May 14, 2007 28.68 28.68 28.00 28.38 55,444 -0.51(-1.76%)
May 11, 2007 28.46 29.01 27.93 28.89 25,981 +0.95(+3.41%)
May 10, 2007 28.52 28.83 27.94 27.94 38,695 -0.74(-2.57%)
May 09, 2007 28.61 28.95 28.25 28.68 30,965 -0.06(-0.19%)
May 08, 2007 28.93 29.11 28.55 28.73 75,840 -0.29(-0.98%)
May 07, 2007 29.37 29.37 28.79 29.02 35,150 -0.39(-1.32%)
May 04, 2007 30.32 30.32 29.18 29.41 35,645 -0.90(-2.99%)
May 03, 2007 30.09 30.48 29.88 30.31 43,632 +0.24(+0.79%)
May 02, 2007 28.91 30.22 28.42 30.07 76,452 +1.28(+4.44%)
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.