BEL Fuse Inc Cl B (NQ: BELFB )

59.01 -0.40 (-0.67%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.57 25.45 23.34 23.34 81,567 -1.27(-5.18%)
Mar 28, 2019 24.24 24.91 23.92 24.61 17,095 +0.37(+1.52%)
Mar 27, 2019 23.05 24.50 23.05 24.24 19,929 +0.71(+3.02%)
Mar 26, 2019 23.49 23.84 23.21 23.53 20,059 +0.11(+0.47%)
Mar 25, 2019 24.09 24.14 23.41 23.42 12,620 -0.66(-2.76%)
Mar 22, 2019 24.79 24.79 24.01 24.09 21,989 -0.79(-3.19%)
Mar 21, 2019 24.22 25.64 23.60 24.88 30,456 +0.28(+1.13%)
Mar 20, 2019 24.69 24.91 23.90 24.60 28,568 -0.09(-0.37%)
Mar 19, 2019 24.95 24.95 24.27 24.69 15,687 -0.27(-1.07%)
Mar 18, 2019 24.57 25.24 24.13 24.96 52,504 +0.26(+1.05%)
Mar 15, 2019 23.37 24.70 22.81 24.70 148,295 +1.42(+6.11%)
Mar 14, 2019 23.38 23.61 23.07 23.28 15,691 -0.40(-1.68%)
Mar 13, 2019 23.29 24.00 23.09 23.68 18,331 +0.41(+1.75%)
Mar 12, 2019 23.14 23.73 23.14 23.27 13,471 -0.22(-0.94%)
Mar 11, 2019 22.70 24.00 22.41 23.49 26,185 +0.81(+3.58%)
Mar 08, 2019 22.36 23.40 22.26 22.68 14,948 -0.11(-0.49%)
Mar 07, 2019 22.82 23.49 19.52 22.79 44,281 -0.02(-0.08%)
Mar 06, 2019 23.04 23.15 22.49 22.81 25,183 -0.24(-1.04%)
Mar 05, 2019 22.67 23.40 22.52 23.05 17,207 +0.03(+0.12%)
Mar 04, 2019 23.37 23.49 22.31 23.02 33,628 -0.45(-1.93%)
Mar 01, 2019 22.77 23.50 22.26 23.48 34,013 +0.90(+4.01%)
Feb 28, 2019 22.93 23.07 22.15 22.57 44,607 -0.40(-1.73%)
Feb 27, 2019 21.97 22.97 21.38 22.97 59,285 +0.89(+4.01%)
Feb 26, 2019 21.85 22.35 21.43 22.08 17,691 +0.41(+1.87%)
Feb 25, 2019 22.79 23.01 21.67 21.68 20,180 -1.13(-4.94%)
Feb 22, 2019 23.80 23.82 22.80 22.80 15,490 -0.84(-3.55%)
Feb 21, 2019 22.76 23.69 22.76 23.64 13,861 +0.44(+1.91%)
Feb 20, 2019 22.71 23.54 22.58 23.20 30,059 +0.39(+1.70%)
Feb 19, 2019 22.82 23.00 22.29 22.81 29,700 -0.01(-0.04%)
Feb 15, 2019 22.37 22.97 22.37 22.82 28,705 +0.66(+3.00%)
Feb 14, 2019 22.10 22.62 21.60 22.16 48,128 +0.09(+0.42%)
Feb 13, 2019 22.25 22.37 21.96 22.06 39,646 -0.12(-0.54%)
Feb 12, 2019 21.03 22.27 20.95 22.18 39,194 +1.27(+6.09%)
Feb 11, 2019 20.44 20.95 20.18 20.91 21,230 +0.06(+0.27%)
Feb 08, 2019 20.06 21.23 19.89 20.85 23,181 +0.37(+1.80%)
Feb 07, 2019 20.59 22.15 20.32 20.48 9,100 -0.27(-1.29%)
Feb 06, 2019 20.14 20.87 19.58 20.75 14,804 +0.40(+1.95%)
Feb 05, 2019 20.69 20.93 19.29 20.36 18,082 -0.46(-2.22%)
Feb 04, 2019 20.75 21.08 19.49 20.82 12,439 -0.13(-0.62%)
Feb 01, 2019 21.13 21.77 20.48 20.95 25,672 -0.36(-1.69%)
Jan 31, 2019 20.93 21.54 17.97 21.31 41,166 +0.06(+0.26%)
Jan 30, 2019 21.27 21.32 20.58 21.25 21,308 +0.37(+1.77%)
Jan 29, 2019 20.13 21.46 20.13 20.88 21,492 +1.01(+5.06%)
Jan 28, 2019 19.83 21.40 19.19 19.88 21,751 -0.34(-1.69%)
Jan 25, 2019 19.63 20.67 19.04 20.22 22,423 +0.82(+4.24%)
Jan 24, 2019 18.96 19.41 18.46 19.40 7,373 +0.57(+3.04%)
Jan 23, 2019 18.52 18.95 18.52 18.82 10,735 +0.31(+1.70%)
Jan 22, 2019 18.80 19.05 18.36 18.51 34,851 -0.30(-1.62%)
Jan 18, 2019 18.39 19.19 18.39 18.81 25,781 +0.59(+3.24%)
Jan 17, 2019 18.06 18.93 17.76 18.22 29,700 +0.19(+1.08%)
Jan 16, 2019 17.71 18.14 17.41 18.03 28,866 +0.33(+1.88%)
Jan 15, 2019 16.82 18.08 16.74 17.70 21,159 +0.89(+5.27%)
Jan 14, 2019 17.02 17.30 16.73 16.81 22,688 -0.20(-1.19%)
Jan 11, 2019 16.99 17.35 16.73 17.01 9,133 -0.28(-1.60%)
Jan 10, 2019 17.20 17.35 16.59 17.29 12,325 +0.63(+3.75%)
Jan 09, 2019 16.79 16.96 16.23 16.66 13,671 -0.10(-0.60%)
Jan 08, 2019 16.63 16.77 16.08 16.77 10,913 +0.05(+0.28%)
Jan 07, 2019 16.85 17.39 16.39 16.72 8,574 -0.14(-0.82%)
Jan 04, 2019 16.82 17.50 16.66 16.86 16,201 +0.18(+1.10%)
Jan 03, 2019 17.22 17.36 16.47 16.67 10,066 -0.83(-4.73%)
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.