BEL Fuse Inc Cl B (NQ: BELFB )

60.31 +0.90 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 18.08 18.27 18.01 18.16 18,528 -0.02(-0.09%)
Mar 30, 2011 18.24 18.34 17.98 18.18 27,161 +0.55(+3.14%)
Mar 29, 2011 18.14 18.14 17.47 17.63 15,923 -0.47(-2.60%)
Mar 28, 2011 18.09 18.29 17.82 18.10 13,923 +0.16(+0.87%)
Mar 25, 2011 17.95 18.35 17.91 17.94 12,735 +0.13(+0.74%)
Mar 24, 2011 17.86 17.99 17.79 17.81 13,052 +0.07(+0.42%)
Mar 23, 2011 17.99 17.99 17.68 17.73 19,604 -0.31(-1.69%)
Mar 22, 2011 18.07 18.26 17.77 18.04 15,258 +0.00(+0.00%)
Mar 21, 2011 17.84 18.04 17.11 18.04 51,514 +1.05(+6.17%)
Mar 18, 2011 16.04 17.06 15.99 16.99 52,104 +1.06(+6.68%)
Mar 17, 2011 16.45 16.45 15.54 15.93 32,400 -0.07(-0.41%)
Mar 16, 2011 16.53 16.53 15.95 15.99 47,442 -0.63(-3.77%)
Mar 15, 2011 16.02 16.77 16.02 16.62 20,413 -0.07(-0.40%)
Mar 14, 2011 16.85 17.21 16.67 16.69 15,102 -0.35(-2.08%)
Mar 11, 2011 16.84 17.34 16.81 17.04 19,252 +0.18(+1.08%)
Mar 10, 2011 17.49 17.49 16.82 16.86 41,981 -0.98(-5.50%)
Mar 09, 2011 17.96 17.99 17.58 17.84 19,811 -0.10(-0.55%)
Mar 08, 2011 17.10 17.99 17.01 17.94 12,339 +0.94(+5.53%)
Mar 07, 2011 17.64 17.64 16.54 17.00 52,427 -0.66(-3.74%)
Mar 04, 2011 17.77 17.77 17.19 17.66 20,639 -0.12(-0.70%)
Mar 03, 2011 17.49 17.96 17.18 17.78 25,421 +0.48(+2.77%)
Mar 02, 2011 17.69 17.74 17.18 17.30 16,846 -0.40(-2.28%)
Mar 01, 2011 18.04 18.04 17.61 17.71 27,749 -0.36(-2.01%)
Feb 28, 2011 18.38 18.39 17.68 18.07 30,549 -0.12(-0.68%)
Feb 25, 2011 17.27 18.40 17.27 18.20 41,632 +0.85(+4.90%)
Feb 24, 2011 17.41 17.44 16.97 17.35 25,661 +0.03(+0.19%)
Feb 23, 2011 18.16 18.22 17.22 17.31 37,888 -0.68(-3.81%)
Feb 22, 2011 18.53 18.96 17.96 18.00 30,971 -0.82(-4.34%)
Feb 18, 2011 18.53 18.86 18.22 18.81 41,552 +0.43(+2.33%)
Feb 17, 2011 18.01 18.61 17.83 18.39 30,910 +0.37(+2.06%)
Feb 16, 2011 18.23 18.40 17.87 18.01 31,697 -0.12(-0.68%)
Feb 15, 2011 18.34 18.78 18.04 18.14 74,714 -0.21(-1.12%)
Feb 14, 2011 18.66 18.79 18.33 18.34 31,819 -0.37(-1.98%)
Feb 11, 2011 18.58 19.09 18.53 18.72 39,231 -0.02(-0.09%)
Feb 10, 2011 19.01 19.41 18.48 18.73 55,615 -0.41(-2.16%)
Feb 09, 2011 19.00 19.23 19.00 19.14 9,431 -0.01(-0.04%)
Feb 08, 2011 18.84 19.15 18.62 19.15 17,796 +0.27(+1.44%)
Feb 07, 2011 18.76 19.24 18.66 18.88 13,702 +0.10(+0.53%)
Feb 04, 2011 19.00 19.09 18.73 18.78 28,317 -0.31(-1.60%)
Feb 03, 2011 18.98 19.11 18.62 19.09 13,544 +0.14(+0.74%)
Feb 02, 2011 18.39 19.00 18.39 18.95 24,228 +0.42(+2.27%)
Feb 01, 2011 18.30 18.81 18.17 18.53 32,418 +0.53(+2.93%)
Jan 31, 2011 18.69 18.69 17.94 18.00 60,749 -0.50(-2.68%)
Jan 28, 2011 19.78 19.78 18.48 18.49 34,769 -1.26(-6.39%)
Jan 27, 2011 19.80 19.94 19.60 19.75 14,755 -0.09(-0.46%)
Jan 26, 2011 19.64 19.89 19.45 19.85 32,533 +0.40(+2.04%)
Jan 25, 2011 19.63 19.72 19.30 19.45 34,741 -0.40(-2.00%)
Jan 24, 2011 19.71 20.30 19.50 19.85 23,935 +0.26(+1.31%)
Jan 21, 2011 20.08 20.27 19.57 19.59 43,698 -0.30(-1.49%)
Jan 20, 2011 20.56 20.58 19.83 19.89 39,075 -0.73(-3.52%)
Jan 19, 2011 21.71 21.71 20.61 20.61 23,536 -1.07(-4.95%)
Jan 18, 2011 21.17 22.09 21.17 21.69 64,574 +0.44(+2.06%)
Jan 14, 2011 20.36 21.33 20.32 21.25 41,680 +0.95(+4.67%)
Jan 13, 2011 20.24 20.55 20.18 20.30 12,709 +0.05(+0.24%)
Jan 12, 2011 20.92 20.92 20.00 20.25 58,567 +0.46(+2.34%)
Jan 11, 2011 19.87 19.89 19.61 19.79 15,233 +0.02(+0.08%)
Jan 10, 2011 19.71 19.85 19.66 19.77 23,935 -0.09(-0.46%)
Jan 07, 2011 19.80 19.87 19.12 19.86 42,034 +0.07(+0.37%)
Jan 06, 2011 20.07 20.07 19.64 19.79 37,694 -0.34(-1.68%)
Jan 05, 2011 19.86 20.16 19.65 20.13 15,254 +0.24(+1.20%)
Jan 04, 2011 20.22 20.22 19.68 19.89 19,324 -0.28(-1.39%)
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.