BEL Fuse Inc Cl B (NQ: BELFB )

69.47 +0.54 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.69 14.72 13.83 14.00 41,561 -0.65(-4.46%)
Jan 28, 2021 14.88 15.33 14.30 14.65 72,932 -0.06(-0.39%)
Jan 27, 2021 15.10 15.27 14.60 14.71 57,049 -0.74(-4.79%)
Jan 26, 2021 16.20 16.37 15.33 15.45 43,722 -0.62(-3.88%)
Jan 25, 2021 15.82 16.95 15.66 16.07 52,504 +0.24(+1.52%)
Jan 22, 2021 15.07 16.12 15.07 15.83 47,082 +0.12(+0.73%)
Jan 21, 2021 15.44 16.07 15.44 15.72 35,009 -0.23(-1.42%)
Jan 20, 2021 16.20 16.47 15.88 15.94 37,100 +0.02(+0.15%)
Jan 19, 2021 15.94 16.76 15.61 15.92 94,368 +0.19(+1.22%)
Jan 15, 2021 15.79 16.12 15.53 15.72 59,061 -0.42(-2.62%)
Jan 14, 2021 15.98 16.69 15.84 16.15 37,667 +0.46(+2.94%)
Jan 13, 2021 15.67 16.14 15.39 15.69 51,850 -0.09(-0.55%)
Jan 12, 2021 16.26 16.26 15.33 15.77 40,467 +0.39(+2.55%)
Jan 11, 2021 16.19 16.25 15.16 15.38 36,479 -0.64(-4.00%)
Jan 08, 2021 16.66 16.70 15.47 16.02 31,592 -0.73(-4.34%)
Jan 07, 2021 17.00 17.14 16.54 16.75 34,292 -0.26(-1.52%)
Jan 06, 2021 15.74 17.26 15.74 17.01 85,956 +1.48(+9.54%)
Jan 05, 2021 14.87 16.14 14.87 15.52 40,805 +0.45(+2.98%)
Jan 04, 2021 14.73 15.26 14.70 15.07 94,016 +0.71(+4.92%)
Dec 31, 2020 14.37 14.37 14.37 40,499 -0.75(-4.93%)
Dec 30, 2020 14.12 15.55 14.12 15.11 40,499 +0.46(+3.13%)
Dec 29, 2020 14.92 15.09 14.24 14.65 48,128 -0.20(-1.35%)
Dec 28, 2020 15.24 15.72 14.82 14.86 78,611 -0.14(-0.96%)
Dec 24, 2020 14.99 15.97 14.88 15.00 12,553 -0.60(-3.86%)
Dec 23, 2020 16.26 16.42 15.43 15.60 28,893 -0.40(-2.51%)
Dec 22, 2020 16.47 17.14 15.90 16.00 36,916 -0.56(-3.40%)
Dec 21, 2020 16.92 16.92 16.08 16.57 54,572 -0.45(-2.64%)
Dec 18, 2020 17.65 17.65 16.43 17.02 284,438 -0.51(-2.89%)
Dec 17, 2020 17.48 17.89 16.51 17.52 48,394 +0.12(+0.71%)
Dec 16, 2020 16.59 17.43 16.11 17.40 53,443 +0.92(+5.57%)
Dec 15, 2020 15.34 16.66 15.34 16.48 51,516 +1.12(+7.28%)
Dec 14, 2020 13.64 15.52 13.64 15.36 94,850 +2.04(+15.28%)
Dec 11, 2020 13.78 13.94 13.03 13.33 37,660 -0.79(-5.62%)
Dec 10, 2020 14.39 14.39 13.76 14.12 39,405 +0.34(+2.50%)
Dec 09, 2020 14.39 14.43 13.75 13.77 35,900 -0.30(-2.11%)
Dec 08, 2020 14.42 14.75 14.06 14.07 92,864 -0.96(-6.36%)
Dec 07, 2020 14.65 15.03 14.54 15.03 30,117 +0.37(+2.54%)
Dec 04, 2020 14.21 14.65 14.21 14.65 15,168 +0.48(+3.37%)
Dec 03, 2020 14.29 14.34 14.09 14.18 13,380 +0.08(+0.54%)
Dec 02, 2020 14.35 14.60 13.87 14.10 31,150 -0.50(-3.41%)
Dec 01, 2020 14.05 14.80 13.87 14.60 32,249 +0.58(+4.16%)
Nov 30, 2020 15.22 15.22 13.88 14.01 27,366 -0.48(-3.30%)
Nov 27, 2020 14.88 14.88 14.10 14.49 18,725 -0.19(-1.30%)
Nov 25, 2020 15.04 15.04 14.27 14.68 24,165 -0.32(-2.17%)
Nov 24, 2020 13.62 15.01 13.62 15.01 35,232 +1.48(+10.95%)
Nov 23, 2020 13.12 13.55 12.86 13.53 37,638 +0.06(+0.43%)
Nov 20, 2020 13.37 13.61 13.33 13.47 26,780 -0.05(-0.35%)
Nov 19, 2020 13.57 13.80 13.33 13.52 15,890 -0.22(-1.60%)
Nov 18, 2020 13.98 14.17 13.56 13.74 46,544 -0.26(-1.84%)
Nov 17, 2020 13.66 14.14 13.32 13.99 33,527 +0.15(+1.11%)
Nov 16, 2020 12.82 13.84 12.82 13.84 38,970 +0.68(+5.16%)
Nov 13, 2020 12.66 13.38 12.66 13.16 22,282 +0.64(+5.11%)
Nov 12, 2020 12.71 13.10 12.47 12.52 66,108 -0.66(-5.00%)
Nov 11, 2020 13.14 13.85 12.84 13.18 43,996 -0.21(-1.57%)
Nov 10, 2020 12.96 13.39 12.34 13.39 69,460 +0.56(+4.40%)
Nov 09, 2020 12.47 13.06 12.04 12.83 78,021 +1.20(+10.36%)
Nov 06, 2020 12.30 12.30 11.54 11.62 33,057 -0.55(-4.55%)
Nov 05, 2020 11.90 12.39 11.79 12.18 48,104 +0.33(+2.83%)
Nov 04, 2020 11.92 12.05 11.66 11.84 36,386 -0.22(-1.82%)
Nov 03, 2020 11.94 12.22 11.70 12.06 48,742 +0.42(+3.61%)
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.