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 (%)
Jan 29, 2010 16.05 16.16 15.17 15.41 69,337 -0.61(-3.80%)
Jan 28, 2010 16.77 16.77 15.99 16.02 24,803 -0.67(-3.99%)
Jan 27, 2010 15.79 16.75 15.79 16.68 21,340 +0.82(+5.17%)
Jan 26, 2010 15.98 16.42 15.82 15.86 17,621 -0.24(-1.46%)
Jan 25, 2010 16.08 16.57 15.86 16.10 14,375 +0.20(+1.23%)
Jan 22, 2010 16.51 16.95 15.80 15.90 21,230 -0.63(-3.78%)
Jan 21, 2010 17.81 17.88 16.42 16.53 36,525 -0.81(-4.68%)
Jan 20, 2010 18.21 18.54 16.84 17.34 30,897 -1.09(-5.91%)
Jan 19, 2010 18.10 18.51 17.88 18.43 33,145 +0.82(+4.66%)
Jan 15, 2010 17.98 17.61 17.61 17.61 55,398 -0.26(-1.45%)
Jan 14, 2010 17.72 17.98 16.99 17.87 47,936 +0.11(+0.64%)
Jan 13, 2010 16.91 17.94 16.55 17.76 32,596 +1.05(+6.27%)
Jan 12, 2010 16.52 16.82 16.47 16.71 21,436 +0.01(+0.05%)
Jan 11, 2010 16.99 16.99 16.59 16.70 11,104 -0.13(-0.77%)
Jan 08, 2010 16.77 17.15 16.77 16.83 16,516 -0.08(-0.48%)
Jan 07, 2010 17.19 17.31 16.29 16.91 23,976 -0.24(-1.42%)
Jan 06, 2010 17.54 17.74 17.09 17.15 42,584 -0.41(-2.35%)
Jan 05, 2010 17.88 17.98 17.53 17.57 22,560 -0.32(-1.81%)
Jan 04, 2010 17.72 18.00 17.32 17.89 24,427 +0.49(+2.84%)
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%)
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.