BEL Fuse Inc Cl B (NQ: BELFB )

69.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.24 14.24 13.47 13.72 28,285 -0.44(-3.10%)
Oct 30, 2019 13.98 14.16 13.07 14.16 36,912 +0.17(+1.20%)
Oct 29, 2019 13.71 14.32 12.72 13.99 44,692 +0.12(+0.87%)
Oct 28, 2019 13.52 14.03 13.30 13.87 42,419 +0.48(+3.55%)
Oct 25, 2019 13.19 13.72 12.61 13.39 30,455 +0.17(+1.27%)
Oct 24, 2019 13.29 13.43 12.89 13.22 49,297 +0.15(+1.14%)
Oct 23, 2019 13.19 13.52 12.73 13.07 29,231 -0.14(-1.06%)
Oct 22, 2019 13.04 13.70 12.68 13.21 55,230 +0.34(+2.61%)
Oct 21, 2019 12.86 13.09 12.65 12.88 52,009 +0.28(+2.22%)
Oct 18, 2019 12.41 12.92 12.31 12.60 46,327 +0.07(+0.60%)
Oct 17, 2019 11.89 12.56 11.89 12.52 53,505 +0.73(+6.17%)
Oct 16, 2019 12.92 12.92 11.66 11.80 91,905 -1.23(-9.45%)
Oct 15, 2019 12.00 13.17 11.66 13.03 102,938 +0.99(+8.21%)
Oct 14, 2019 13.61 13.61 11.77 12.04 91,154 -1.67(-12.18%)
Oct 11, 2019 12.92 13.94 12.92 13.71 86,970 +1.02(+8.01%)
Oct 10, 2019 12.68 13.02 12.39 12.69 66,434 +0.09(+0.74%)
Oct 09, 2019 12.53 12.92 12.21 12.60 51,482 +0.38(+3.11%)
Oct 08, 2019 13.25 13.38 12.18 12.22 49,188 -1.21(-8.98%)
Oct 07, 2019 12.12 14.18 12.12 13.42 30,606 -0.05(-0.34%)
Oct 04, 2019 13.06 13.52 11.95 13.47 38,157 +0.49(+3.79%)
Oct 03, 2019 13.21 13.54 12.77 12.98 31,845 -0.31(-2.30%)
Oct 02, 2019 13.03 13.85 12.52 13.29 63,014 +0.11(+0.84%)
Oct 01, 2019 14.12 14.47 13.15 13.17 44,393 -0.77(-5.52%)
Sep 30, 2019 14.81 14.88 13.94 13.94 50,409 -0.83(-5.59%)
Sep 27, 2019 15.50 15.60 14.66 14.77 67,261 -0.69(-4.44%)
Sep 26, 2019 14.55 15.54 14.44 15.46 95,335 +0.96(+6.59%)
Sep 25, 2019 14.57 14.83 14.24 14.50 93,885 -0.04(-0.26%)
Sep 24, 2019 13.80 14.97 13.35 14.54 137,742 +0.84(+6.17%)
Sep 23, 2019 13.92 13.92 13.55 13.69 65,935 -0.18(-1.27%)
Sep 20, 2019 13.31 14.05 13.13 13.87 130,318 +0.56(+4.18%)
Sep 19, 2019 13.49 13.87 13.15 13.31 35,320 -0.31(-2.25%)
Sep 18, 2019 13.78 14.07 13.22 13.62 81,427 -0.05(-0.34%)
Sep 17, 2019 13.55 13.82 12.97 13.67 67,050 +0.00(+0.00%)
Sep 16, 2019 13.88 13.89 13.41 13.67 62,539 -0.37(-2.64%)
Sep 13, 2019 13.59 14.28 13.33 14.04 51,416 +0.52(+3.84%)
Sep 12, 2019 13.38 13.73 12.76 13.52 52,162 +0.11(+0.83%)
Sep 11, 2019 11.88 13.62 10.81 13.41 79,010 +1.68(+14.32%)
Sep 10, 2019 11.17 11.80 11.13 11.73 111,579 +0.51(+4.55%)
Sep 09, 2019 11.30 11.45 10.93 11.22 101,352 +0.00(+0.00%)
Sep 06, 2019 11.05 12.08 10.93 11.22 74,375 +0.27(+2.46%)
Sep 05, 2019 10.34 11.10 10.17 10.95 60,833 +0.82(+8.06%)
Sep 04, 2019 10.14 10.41 9.992 10.13 39,102 +0.13(+1.30%)
Sep 03, 2019 10.13 10.66 9.648 10.00 41,391 -0.20(-2.00%)
Aug 30, 2019 10.45 10.48 9.741 10.21 43,655 -0.15(-1.43%)
Aug 29, 2019 9.064 11.03 9.064 10.35 76,990 +1.48(+16.61%)
Aug 28, 2019 9.045 9.783 8.377 8.878 97,890 -0.19(-2.15%)
Aug 27, 2019 10.17 10.41 9.064 9.073 50,549 -1.00(-9.94%)
Aug 26, 2019 9.648 10.13 9.537 10.08 65,597 +0.47(+4.93%)
Aug 23, 2019 10.12 10.38 9.481 9.602 98,520 -0.59(-5.82%)
Aug 22, 2019 10.92 10.92 10.20 10.20 67,569 -0.61(-5.67%)
Aug 21, 2019 11.22 11.22 10.62 10.81 34,058 -0.26(-2.35%)
Aug 20, 2019 11.11 11.42 10.72 11.07 60,774 -0.10(-0.91%)
Aug 19, 2019 10.93 11.64 10.88 11.17 68,204 +0.47(+4.42%)
Aug 16, 2019 10.84 10.90 10.30 10.70 54,542 -0.01(-0.09%)
Aug 15, 2019 10.74 10.98 10.58 10.71 46,368 +0.01(+0.09%)
Aug 14, 2019 10.50 10.93 10.12 10.70 52,089 -0.18(-1.62%)
Aug 13, 2019 10.09 10.99 9.880 10.87 32,033 +0.79(+7.82%)
Aug 12, 2019 10.01 10.39 9.583 10.08 92,814 -0.02(-0.18%)
Aug 09, 2019 10.65 10.65 9.954 10.10 52,817 -0.59(-5.55%)
Aug 08, 2019 10.58 10.99 10.55 10.70 40,996 +0.27(+2.58%)
Aug 07, 2019 10.11 10.63 10.11 10.43 20,686 +0.01(+0.09%)
Aug 06, 2019 10.50 10.67 10.08 10.42 78,790 +0.05(+0.45%)
Aug 05, 2019 10.35 10.97 10.15 10.37 46,907 -0.22(-2.10%)
Aug 02, 2019 12.71 12.71 9.992 10.59 159,637 -1.93(-15.41%)
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.