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, 2018 19.39 19.39 18.67 18.71 32,902 -0.50(-2.61%)
Jan 30, 2018 19.08 21.44 19.08 19.21 31,182 +0.05(+0.24%)
Jan 29, 2018 19.44 19.86 19.12 19.17 43,426 -0.14(-0.71%)
Jan 26, 2018 19.03 19.85 19.03 19.30 24,167 +0.41(+2.17%)
Jan 25, 2018 19.85 19.85 18.53 18.89 60,086 -0.77(-3.94%)
Jan 24, 2018 20.40 20.63 19.62 19.67 27,136 -0.73(-3.57%)
Jan 23, 2018 19.90 21.58 19.90 20.40 22,327 +0.36(+1.82%)
Jan 22, 2018 20.58 23.47 19.67 20.03 40,484 -0.82(-3.93%)
Jan 19, 2018 21.85 22.04 20.62 20.85 42,121 -1.00(-4.58%)
Jan 18, 2018 22.40 22.58 21.76 21.85 17,025 -0.64(-2.83%)
Jan 17, 2018 22.26 22.72 21.99 22.49 29,087 +0.23(+1.02%)
Jan 16, 2018 22.63 22.76 21.90 22.26 32,063 -0.36(-1.61%)
Jan 12, 2018 22.63 22.63 22.63 0 +0.23(+1.02%)
Jan 11, 2018 22.81 22.22 22.40 29,459 +0.84(+3.89%)
Jan 10, 2018 21.56 21.56 21.24 21.56 18,167 +0.00(+0.00%)
Jan 09, 2018 22.24 22.24 21.56 21.56 14,289 -0.64(-2.86%)
Jan 08, 2018 22.47 22.47 22.20 22.20 14,490 -0.32(-1.41%)
Jan 05, 2018 22.29 22.79 22.24 22.51 20,373 +0.23(+1.02%)
Jan 04, 2018 22.47 22.47 22.11 22.29 20,327 +0.05(+0.20%)
Jan 03, 2018 22.70 22.83 22.11 22.24 18,476 -0.41(-1.80%)
Jan 02, 2018 23.06 23.33 22.58 22.65 18,252 -0.20(-0.89%)
Dec 29, 2017 22.86 22.86 22.86 0 -0.48(-2.04%)
Dec 28, 2017 23.33 23.56 23.15 23.33 15,729 +0.14(+0.59%)
Dec 27, 2017 23.06 23.90 23.01 23.20 16,505 +0.18(+0.79%)
Dec 26, 2017 23.74 23.74 22.97 23.01 15,421 -0.77(-3.24%)
Dec 22, 2017 24.24 24.24 22.85 23.79 13,980 -0.36(-1.50%)
Dec 21, 2017 24.83 24.83 24.10 24.15 11,964 -0.50(-2.03%)
Dec 20, 2017 24.56 26.69 24.56 24.65 20,080 +0.23(+0.93%)
Dec 19, 2017 24.74 25.42 24.33 24.42 28,587 -0.27(-1.10%)
Dec 18, 2017 25.10 25.60 24.33 24.69 28,554 +0.09(+0.37%)
Dec 15, 2017 24.10 25.33 24.10 24.60 269,996 +0.59(+2.46%)
Dec 14, 2017 23.83 24.92 23.56 24.01 32,608 +0.32(+1.34%)
Dec 13, 2017 23.06 23.97 23.06 23.69 22,086 +0.77(+3.37%)
Dec 12, 2017 23.38 23.54 22.88 22.92 19,445 -0.32(-1.37%)
Dec 11, 2017 22.20 23.29 22.20 23.24 33,403 +0.91(+4.06%)
Dec 08, 2017 23.15 23.60 22.33 22.33 21,944 -0.59(-2.57%)
Dec 07, 2017 23.10 23.33 22.56 22.92 20,635 -0.23(-0.98%)
Dec 06, 2017 23.01 23.69 23.10 23.15 25,040 +0.05(+0.20%)
Dec 05, 2017 23.92 24.01 23.06 23.10 28,533 -0.73(-3.05%)
Dec 04, 2017 25.19 25.19 23.79 23.83 15,486 -0.77(-3.14%)
Dec 01, 2017 24.42 24.78 23.47 24.60 37,988 +0.23(+0.93%)
Nov 30, 2017 25.74 25.74 24.15 24.38 31,025 -1.04(-4.11%)
Nov 29, 2017 25.87 25.92 25.33 25.42 19,765 -0.32(-1.23%)
Nov 28, 2017 25.19 26.15 25.06 25.74 18,290 +0.32(+1.25%)
Nov 27, 2017 25.19 25.56 25.01 25.42 12,582 +0.23(+0.90%)
Nov 24, 2017 25.42 25.47 25.01 25.19 8,973 -0.09(-0.36%)
Nov 22, 2017 26.24 26.28 25.19 25.28 18,931 -0.91(-3.47%)
Nov 21, 2017 25.28 26.28 25.28 26.19 41,320 +1.09(+4.34%)
Nov 20, 2017 24.47 25.19 24.38 25.10 16,588 +0.77(+3.17%)
Nov 17, 2017 24.01 24.69 23.55 24.33 20,849 +0.00(+0.00%)
Nov 16, 2017 23.51 24.78 23.51 24.33 40,165 +1.09(+4.69%)
Nov 15, 2017 23.24 23.81 22.81 23.24 20,123 -0.09(-0.39%)
Nov 14, 2017 23.29 23.60 22.83 23.33 29,551 +0.00(+0.00%)
Nov 13, 2017 23.38 23.74 23.10 23.33 31,335 -0.05(-0.19%)
Nov 10, 2017 23.33 23.83 23.29 23.38 20,678 +0.00(+0.00%)
Nov 09, 2017 22.70 23.42 21.61 23.38 65,742 +0.64(+2.79%)
Nov 08, 2017 22.83 23.24 22.38 22.74 47,518 -0.14(-0.60%)
Nov 07, 2017 24.56 24.83 22.83 22.88 66,394 -1.54(-6.32%)
Nov 06, 2017 25.78 25.96 24.42 24.42 70,642 -1.27(-4.95%)
Nov 03, 2017 28.05 28.05 24.78 25.69 70,033 -2.36(-8.41%)
Nov 02, 2017 28.60 29.28 27.92 28.05 32,405 -0.50(-1.75%)
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.