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 (%)
Jan 31, 2012 17.01 17.07 16.66 16.95 30,641 +0.10(+0.60%)
Jan 30, 2012 16.83 17.10 16.46 16.85 32,302 -0.24(-1.42%)
Jan 27, 2012 16.86 17.16 16.80 17.09 51,290 +0.20(+1.19%)
Jan 26, 2012 17.06 17.06 16.66 16.89 23,378 -0.08(-0.49%)
Jan 25, 2012 16.73 17.08 16.19 16.97 25,697 +0.15(+0.90%)
Jan 24, 2012 16.75 16.94 16.43 16.82 31,885 -0.10(-0.59%)
Jan 23, 2012 16.91 17.11 16.54 16.92 8,997 -0.02(-0.10%)
Jan 20, 2012 16.44 16.94 16.13 16.94 26,387 +0.39(+2.38%)
Jan 19, 2012 16.83 16.83 16.08 16.55 26,660 -0.19(-1.15%)
Jan 18, 2012 15.86 16.75 15.86 16.74 31,605 +0.81(+5.10%)
Jan 17, 2012 16.03 16.03 15.17 15.93 32,929 +0.15(+0.96%)
Jan 13, 2012 15.91 16.18 15.70 15.78 22,469 -0.48(-2.94%)
Jan 12, 2012 15.78 16.40 15.56 16.25 24,936 +0.52(+3.30%)
Jan 11, 2012 15.17 15.80 15.15 15.73 24,549 +0.43(+2.78%)
Jan 10, 2012 14.92 15.32 14.81 15.31 22,537 +0.68(+4.68%)
Jan 09, 2012 15.64 15.64 14.60 14.62 56,782 -0.96(-6.16%)
Jan 06, 2012 16.03 16.10 15.57 15.58 21,942 -0.54(-3.36%)
Jan 05, 2012 15.79 16.18 15.79 16.13 11,836 +0.23(+1.42%)
Jan 04, 2012 16.28 16.28 15.88 15.90 20,813 +0.26(+1.65%)
Dec 30, 2011 15.98 16.21 15.64 15.64 22,356 -0.33(-2.09%)
Dec 29, 2011 15.72 16.09 15.72 15.98 16,232 +0.30(+1.92%)
Dec 28, 2011 15.93 16.03 15.65 15.67 24,972 -0.13(-0.79%)
Dec 27, 2011 15.83 16.18 15.80 15.80 35,105 -0.18(-1.10%)
Dec 23, 2011 15.91 16.13 15.67 15.98 13,237 +0.03(+0.21%)
Dec 21, 2011 16.14 16.20 15.70 15.94 62,070 -0.33(-2.00%)
Dec 20, 2011 16.09 16.59 15.80 16.27 65,024 +0.60(+3.83%)
Dec 19, 2011 16.18 16.24 15.63 15.67 45,150 -0.28(-1.78%)
Dec 16, 2011 16.33 16.62 15.69 15.95 108,558 -0.20(-1.24%)
Dec 15, 2011 16.59 16.59 15.88 16.15 42,780 -0.14(-0.87%)
Dec 14, 2011 15.52 16.39 15.32 16.29 36,508 +0.61(+3.88%)
Dec 13, 2011 16.08 16.36 15.52 15.68 29,296 -0.26(-1.62%)
Dec 12, 2011 15.76 16.07 15.37 15.94 23,576 -0.19(-1.19%)
Dec 09, 2011 15.21 16.42 15.21 16.13 39,403 +1.02(+6.73%)
Dec 08, 2011 16.27 16.27 15.06 15.12 59,585 -1.45(-8.76%)
Dec 07, 2011 15.76 16.58 15.52 16.57 21,343 +0.58(+3.60%)
Dec 06, 2011 15.92 16.05 15.46 15.99 20,873 +0.17(+1.05%)
Dec 05, 2011 15.67 15.93 15.29 15.82 23,220 +0.49(+3.21%)
Dec 02, 2011 15.85 15.85 14.92 15.33 21,656 -0.20(-1.29%)
Dec 01, 2011 15.21 15.94 15.17 15.53 42,970 +0.28(+1.86%)
Nov 30, 2011 14.33 15.36 14.21 15.25 106,976 +1.73(+12.77%)
Nov 29, 2011 13.32 13.70 13.32 13.52 18,672 +0.12(+0.87%)
Nov 28, 2011 13.11 13.44 13.02 13.41 40,445 +0.91(+7.28%)
Nov 25, 2011 12.90 13.36 12.48 12.50 16,547 -0.41(-3.17%)
Nov 23, 2011 13.76 13.89 12.89 12.91 45,975 -0.89(-6.47%)
Nov 22, 2011 14.34 14.43 13.78 13.80 19,752 -0.59(-4.12%)
Nov 21, 2011 14.39 14.65 14.27 14.39 15,178 -0.35(-2.38%)
Nov 18, 2011 14.75 15.11 14.52 14.74 20,903 -0.03(-0.23%)
Nov 17, 2011 14.80 14.81 14.61 14.77 30,842 -0.09(-0.62%)
Nov 16, 2011 15.21 15.55 14.77 14.87 22,985 -0.61(-3.94%)
Nov 15, 2011 15.27 15.74 15.15 15.47 43,776 +0.03(+0.16%)
Nov 14, 2011 15.72 15.82 15.11 15.45 129,706 -0.38(-2.42%)
Nov 11, 2011 15.73 15.88 15.44 15.83 43,586 +0.38(+2.43%)
Nov 10, 2011 15.55 16.20 15.13 15.46 26,464 +0.27(+1.76%)
Nov 09, 2011 15.79 16.22 15.04 15.19 58,548 -1.19(-7.28%)
Nov 08, 2011 16.12 16.66 15.77 16.38 51,263 +0.35(+2.18%)
Nov 07, 2011 15.30 16.13 14.93 16.03 34,963 +0.64(+4.17%)
Nov 04, 2011 15.52 15.61 15.15 15.39 19,226 -0.33(-2.12%)
Nov 03, 2011 15.19 15.82 15.03 15.72 50,743 +0.38(+2.45%)
Nov 02, 2011 14.94 15.50 14.84 15.35 27,760 +0.70(+4.78%)
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.