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, 2009 17.58 17.40 17.40 17.40 37,551 -0.19(-1.10%)
Dec 30, 2009 16.51 17.59 16.32 17.59 28,638 +1.00(+6.05%)
Dec 29, 2009 16.45 16.61 16.29 16.59 6,251 +0.19(+1.14%)
Dec 28, 2009 16.48 16.51 16.19 16.40 5,232 -0.07(-0.44%)
Dec 24, 2009 16.51 16.60 16.47 16.47 4,643 -0.01(-0.05%)
Dec 23, 2009 16.39 16.60 16.15 16.48 19,393 +0.19(+1.19%)
Dec 22, 2009 15.74 16.49 15.62 16.29 28,573 +0.63(+4.03%)
Dec 21, 2009 16.13 16.23 15.33 15.66 29,156 -0.45(-2.81%)
Dec 18, 2009 16.17 16.17 15.41 16.11 254,347 +0.14(+0.86%)
Dec 17, 2009 15.80 16.15 15.79 15.97 14,684 +0.09(+0.56%)
Dec 16, 2009 16.26 16.26 15.69 15.88 21,198 -0.23(-1.46%)
Dec 15, 2009 15.78 16.29 15.78 16.12 39,413 +0.25(+1.58%)
Dec 14, 2009 15.97 15.98 15.46 15.87 26,800 +0.32(+2.08%)
Dec 11, 2009 15.36 15.59 15.36 15.54 13,437 +0.27(+1.75%)
Dec 10, 2009 15.59 15.59 14.81 15.28 21,288 -0.13(-0.84%)
Dec 09, 2009 15.45 15.63 15.18 15.41 15,296 +0.02(+0.11%)
Dec 08, 2009 14.92 15.60 14.60 15.39 75,198 +0.32(+2.09%)
Dec 07, 2009 14.95 15.08 14.69 15.07 13,108 +0.04(+0.27%)
Dec 04, 2009 14.46 15.08 14.46 15.03 21,266 +0.96(+6.85%)
Dec 03, 2009 14.52 14.81 14.02 14.07 20,337 -0.37(-2.58%)
Dec 02, 2009 14.41 15.03 14.33 14.44 25,819 +0.01(+0.06%)
Dec 01, 2009 14.69 14.72 14.29 14.43 16,585 -0.01(-0.06%)
Nov 30, 2009 14.54 14.79 14.22 14.44 70,216 -0.13(-0.89%)
Nov 27, 2009 14.46 14.94 14.46 14.57 17,473 -0.15(-0.99%)
Nov 25, 2009 15.32 15.32 14.68 14.72 36,299 -0.53(-3.50%)
Nov 24, 2009 15.39 15.42 14.89 15.25 28,387 -0.17(-1.10%)
Nov 23, 2009 14.81 15.47 14.59 15.42 30,352 +0.91(+6.25%)
Nov 20, 2009 14.01 14.59 14.01 14.52 25,367 +0.40(+2.81%)
Nov 19, 2009 14.22 14.69 14.01 14.12 57,381 -0.24(-1.69%)
Nov 18, 2009 14.69 14.70 14.18 14.36 24,303 -0.11(-0.73%)
Nov 17, 2009 14.64 14.64 14.17 14.47 61,940 -0.23(-1.60%)
Nov 16, 2009 14.49 14.80 14.18 14.70 73,910 +0.35(+2.43%)
Nov 13, 2009 14.27 14.61 14.17 14.35 62,790 +0.02(+0.17%)
Nov 12, 2009 14.69 14.69 14.30 14.33 57,035 -0.45(-3.01%)
Nov 11, 2009 14.42 14.78 14.26 14.77 31,831 +0.56(+3.93%)
Nov 10, 2009 15.04 15.32 14.21 14.22 36,705 -0.96(-6.30%)
Nov 09, 2009 14.94 15.20 14.65 15.17 50,095 +0.38(+2.57%)
Nov 06, 2009 14.86 15.19 14.59 14.79 15,459 -0.30(-1.98%)
Nov 05, 2009 14.58 15.10 14.58 15.09 27,248 +0.67(+4.66%)
Nov 04, 2009 14.88 15.24 14.29 14.42 41,067 -0.38(-2.57%)
Nov 03, 2009 14.32 14.85 14.32 14.80 33,634 +0.35(+2.41%)
Nov 02, 2009 14.75 14.86 14.45 14.45 31,631 -0.20(-1.38%)
Oct 30, 2009 14.82 14.86 13.95 14.65 43,440 -0.31(-2.06%)
Oct 29, 2009 15.34 15.83 14.87 14.96 42,511 -0.19(-1.23%)
Oct 28, 2009 15.38 15.59 15.10 15.15 38,247 -0.23(-1.47%)
Oct 27, 2009 15.37 16.09 15.37 15.37 30,178 +0.03(+0.21%)
Oct 26, 2009 15.43 15.66 15.23 15.34 25,026 +0.15(+0.96%)
Oct 23, 2009 15.42 16.25 15.20 15.20 26,228 -0.79(-4.91%)
Oct 22, 2009 15.75 16.18 15.64 15.98 10,200 +0.23(+1.49%)
Oct 21, 2009 16.45 16.78 15.59 15.75 25,690 -0.76(-4.61%)
Oct 20, 2009 16.57 16.94 16.35 16.51 25,433 -0.07(-0.44%)
Oct 19, 2009 16.35 16.58 16.34 16.58 13,577 +0.31(+1.89%)
Oct 16, 2009 16.09 16.42 15.90 16.27 22,517 +0.06(+0.35%)
Oct 15, 2009 16.17 16.45 15.71 16.22 27,087 -0.06(-0.40%)
Oct 14, 2009 16.64 16.67 15.99 16.28 30,092 -0.11(-0.64%)
Oct 13, 2009 16.40 16.56 16.19 16.39 9,889 -0.04(-0.25%)
Oct 12, 2009 16.44 16.54 16.29 16.43 16,797 +0.00(+0.00%)
Oct 09, 2009 15.82 16.44 15.82 16.43 37,753 +0.64(+4.04%)
Oct 08, 2009 15.99 16.44 15.56 15.79 30,856 -0.18(-1.11%)
Oct 07, 2009 15.41 15.98 15.25 15.97 17,779 +0.53(+3.45%)
Oct 06, 2009 15.06 15.45 14.97 15.43 15,635 +0.47(+3.13%)
Oct 05, 2009 15.10 15.16 14.59 14.97 17,148 +0.45(+3.11%)
Oct 02, 2009 14.65 14.87 14.51 14.51 16,121 -0.31(-2.07%)
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.