Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BEL Fuse Inc Cl B (NQ: BELFB )

57.91 -2.87 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.15 10.40 10.04 10.15 42,920 +0.14(+1.42%)
Sep 29, 2020 10.23 10.43 9.938 10.01 23,851 -0.16(-1.59%)
Sep 28, 2020 9.973 10.27 9.916 10.17 51,599 +0.42(+4.29%)
Sep 25, 2020 9.516 10.08 9.450 9.754 31,135 +0.23(+2.40%)
Sep 24, 2020 9.488 9.630 9.345 9.526 35,723 +0.15(+1.62%)
Sep 23, 2020 9.878 9.973 9.374 9.374 30,658 -0.42(-4.27%)
Sep 22, 2020 10.11 10.11 9.573 9.792 48,201 -0.30(-3.01%)
Sep 21, 2020 10.27 10.71 10.01 10.10 39,511 -0.46(-4.32%)
Sep 18, 2020 10.64 10.74 10.34 10.55 92,459 +0.06(+0.54%)
Sep 17, 2020 10.28 10.60 10.28 10.50 33,270 +0.03(+0.27%)
Sep 16, 2020 10.38 10.77 10.38 10.47 23,670 +0.18(+1.76%)
Sep 15, 2020 10.75 10.77 10.24 10.29 20,620 -0.28(-2.61%)
Sep 14, 2020 10.29 10.71 10.28 10.56 24,063 +0.33(+3.25%)
Sep 11, 2020 10.57 10.74 10.20 10.23 27,559 -0.11(-1.10%)
Sep 10, 2020 10.49 10.60 10.34 10.34 20,766 -0.23(-2.16%)
Sep 09, 2020 10.79 10.80 10.51 10.57 20,462 -0.03(-0.27%)
Sep 08, 2020 10.57 11.11 10.32 10.60 29,960 -0.10(-0.89%)
Sep 04, 2020 10.97 11.12 10.46 10.70 25,770 +0.00(+0.00%)
Sep 03, 2020 11.22 12.14 10.54 10.70 36,259 -0.45(-4.01%)
Sep 02, 2020 11.49 11.71 10.89 11.14 38,098 -0.42(-3.62%)
Sep 01, 2020 11.41 11.82 11.13 11.56 111,730 +0.13(+1.16%)
Aug 31, 2020 11.26 11.82 11.04 11.43 35,200 +0.15(+1.35%)
Aug 28, 2020 11.25 11.39 11.07 11.28 16,304 +0.14(+1.28%)
Aug 27, 2020 11.36 11.66 10.98 11.13 24,930 -0.07(-0.59%)
Aug 26, 2020 11.30 11.99 11.04 11.20 52,178 -0.02(-0.17%)
Aug 25, 2020 11.56 11.56 11.19 11.22 31,400 -0.15(-1.34%)
Aug 24, 2020 11.46 11.77 11.28 11.37 15,660 +0.05(+0.42%)
Aug 21, 2020 11.63 11.64 11.27 11.32 30,188 -0.47(-3.95%)
Aug 20, 2020 11.55 12.10 11.55 11.79 11,292 +0.04(+0.32%)
Aug 19, 2020 11.74 12.21 11.53 11.75 39,650 +0.17(+1.48%)
Aug 18, 2020 12.65 12.65 11.58 11.58 21,333 -0.95(-7.59%)
Aug 17, 2020 12.37 12.65 12.32 12.53 20,651 +0.22(+1.78%)
Aug 14, 2020 12.82 13.25 11.88 12.31 35,868 -0.69(-5.34%)
Aug 13, 2020 12.97 13.01 12.77 13.01 11,596 -0.09(-0.65%)
Aug 12, 2020 12.83 13.24 12.74 13.09 21,983 +0.40(+3.15%)
Aug 11, 2020 12.69 12.83 12.37 12.69 38,996 +0.03(+0.23%)
Aug 10, 2020 12.40 12.82 12.39 12.66 46,322 +0.31(+2.54%)
Aug 07, 2020 11.84 12.52 11.74 12.35 31,030 +0.45(+3.75%)
Aug 06, 2020 12.43 12.60 11.80 11.90 36,149 -0.52(-4.21%)
Aug 05, 2020 12.09 12.44 11.88 12.43 39,484 +0.25(+2.03%)
Aug 04, 2020 12.06 12.28 11.85 12.18 40,385 +0.21(+1.75%)
Aug 03, 2020 12.36 12.36 11.16 11.97 43,726 +0.37(+3.20%)
Jul 31, 2020 12.73 13.11 11.47 11.60 127,907 -0.10(-0.81%)
Jul 30, 2020 10.13 11.69 10.13 11.69 48,140 +1.25(+11.92%)
Jul 29, 2020 10.00 10.46 9.868 10.45 24,911 +0.62(+6.29%)
Jul 28, 2020 9.802 10.11 9.640 9.830 23,667 -0.11(-1.15%)
Jul 27, 2020 10.01 10.40 9.783 9.944 25,233 -0.12(-1.23%)
Jul 24, 2020 10.52 10.62 10.07 10.07 15,252 -0.54(-5.11%)
Jul 23, 2020 10.85 10.97 10.57 10.61 18,122 -0.29(-2.62%)
Jul 22, 2020 11.27 11.29 10.80 10.89 19,920 -0.35(-3.13%)
Jul 21, 2020 10.50 11.25 9.854 11.25 34,909 +1.06(+10.35%)
Jul 20, 2020 10.08 10.21 9.754 10.19 12,893 +0.05(+0.47%)
Jul 17, 2020 9.783 10.32 9.783 10.14 30,293 +0.33(+3.39%)
Jul 16, 2020 9.906 9.944 9.592 9.811 20,553 -0.22(-2.18%)
Jul 15, 2020 9.469 10.18 9.469 10.03 37,157 +0.95(+10.47%)
Jul 14, 2020 9.174 9.336 9.012 9.079 19,088 -0.20(-2.15%)
Jul 13, 2020 9.590 9.590 9.241 9.279 22,693 -0.25(-2.58%)
Jul 10, 2020 9.213 9.543 9.065 9.524 22,883 +0.52(+5.77%)
Jul 09, 2020 9.260 9.260 8.627 9.005 26,342 -0.32(-3.44%)
Jul 08, 2020 9.298 9.486 9.062 9.326 27,872 -0.08(-0.80%)
Jul 07, 2020 9.005 9.779 9.005 9.401 35,753 +0.21(+2.26%)
Jul 06, 2020 9.656 9.713 9.128 9.194 50,773 -0.14(-1.52%)
Jul 02, 2020 9.921 10.02 9.156 9.335 22,141 -0.25(-2.66%)
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.