BEL Fuse Inc Cl B (NQ: BELFB )

59.88 +0.47 (+0.79%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 11.97 12.12 11.63 11.99 45,161 +0.02(+0.16%)
Jan 27, 2022 12.23 12.41 11.79 11.97 38,454 -0.13(-1.05%)
Jan 26, 2022 12.65 12.65 11.93 12.10 37,039 -0.18(-1.44%)
Jan 25, 2022 12.34 12.44 11.72 12.28 32,522 -0.29(-2.34%)
Jan 24, 2022 11.84 12.74 11.77 12.57 63,853 +0.50(+4.15%)
Jan 21, 2022 12.45 12.61 11.87 12.07 116,581 -0.42(-3.38%)
Jan 20, 2022 13.10 13.21 12.39 12.49 80,387 -0.48(-3.71%)
Jan 19, 2022 13.09 13.27 12.85 12.97 28,663 -0.02(-0.15%)
Jan 18, 2022 13.31 13.35 12.70 12.99 80,225 -0.40(-3.00%)
Jan 14, 2022 13.39 0 -0.07(-0.51%)
Jan 13, 2022 13.56 13.80 13.45 13.46 28,340 -0.14(-1.01%)
Jan 12, 2022 13.69 14.15 13.47 13.60 51,977 -0.08(-0.57%)
Jan 11, 2022 13.38 13.96 13.13 13.68 74,303 +0.20(+1.45%)
Jan 10, 2022 12.99 13.48 12.82 13.48 42,215 +0.40(+3.06%)
Jan 07, 2022 13.03 13.12 12.87 13.08 18,656 +0.02(+0.15%)
Jan 06, 2022 13.03 13.17 12.91 13.06 34,175 +0.13(+0.98%)
Jan 05, 2022 13.12 13.56 12.86 12.94 83,878 -0.19(-1.41%)
Jan 04, 2022 12.69 13.16 12.69 13.12 38,193 +0.49(+3.86%)
Jan 03, 2022 12.72 12.95 12.59 12.63 69,000 +0.01(+0.08%)
Dec 31, 2021 12.52 12.66 12.27 12.62 46,088 +0.04(+0.31%)
Dec 30, 2021 12.44 12.69 12.36 12.58 42,357 +0.34(+2.79%)
Dec 29, 2021 12.32 12.41 12.05 12.24 40,694 -0.14(-1.10%)
Dec 28, 2021 12.41 12.67 12.25 12.38 18,467 -0.08(-0.63%)
Dec 27, 2021 12.28 12.57 12.28 12.46 15,904 +0.12(+0.95%)
Dec 23, 2021 12.34 12.53 12.32 12.34 25,079 -0.05(-0.39%)
Dec 22, 2021 12.21 12.39 12.05 12.39 36,605 +0.11(+0.87%)
Dec 21, 2021 12.07 12.36 12.07 12.28 35,501 +0.31(+2.61%)
Dec 20, 2021 11.95 12.12 11.72 11.97 33,263 -0.13(-1.05%)
Dec 17, 2021 11.96 12.39 11.89 12.10 43,820 +0.08(+0.65%)
Dec 16, 2021 11.98 12.57 11.98 12.02 74,515 +0.03(+0.24%)
Dec 15, 2021 11.84 12.12 11.50 11.99 80,293 +0.21(+1.74%)
Dec 14, 2021 11.67 11.99 11.60 11.78 103,764 -0.01(-0.08%)
Dec 13, 2021 12.42 12.42 11.69 11.79 88,114 -0.34(-2.82%)
Dec 10, 2021 12.16 12.21 11.93 12.14 29,413 -0.01(-0.08%)
Dec 09, 2021 12.19 12.24 12.11 12.15 35,930 -0.09(-0.72%)
Dec 08, 2021 12.29 12.39 12.19 12.23 55,540 +0.04(+0.32%)
Dec 07, 2021 12.28 12.35 12.17 12.19 69,239 +0.07(+0.56%)
Dec 06, 2021 12.23 12.49 11.99 12.13 74,489 +0.04(+0.32%)
Dec 03, 2021 12.24 12.58 11.81 12.09 155,893 -0.14(-1.12%)
Dec 02, 2021 11.76 12.41 11.73 12.22 121,726 +0.47(+3.99%)
Dec 01, 2021 12.11 12.33 11.60 11.76 203,195 +0.00(+0.00%)
Nov 30, 2021 12.45 12.45 11.42 11.76 66,750 -0.15(-1.23%)
Nov 29, 2021 12.06 12.09 11.76 11.90 31,385 -0.08(-0.65%)
Nov 26, 2021 12.94 12.94 11.76 11.98 65,766 -0.51(-4.07%)
Nov 24, 2021 12.54 12.68 12.48 12.49 31,906 -0.25(-1.99%)
Nov 23, 2021 13.08 13.09 12.50 12.74 63,357 +0.00(+0.00%)
Nov 22, 2021 12.94 13.13 12.74 12.74 26,880 -0.15(-1.14%)
Nov 19, 2021 13.06 13.06 12.69 12.89 64,458 -0.01(-0.08%)
Nov 18, 2021 13.48 12.99 12.80 12.90 53,346 -0.62(-4.55%)
Nov 17, 2021 13.61 13.86 13.43 13.51 59,716 -0.21(-1.56%)
Nov 16, 2021 14.27 14.27 13.60 13.73 47,530 -0.15(-1.06%)
Nov 15, 2021 14.03 14.04 13.68 13.87 45,497 -0.20(-1.39%)
Nov 12, 2021 14.01 14.21 13.89 14.07 42,730 +0.00(+0.00%)
Nov 11, 2021 14.05 14.16 13.78 14.07 55,307 +0.02(+0.14%)
Nov 10, 2021 14.14 14.05 39,942 -0.06(-0.42%)
Nov 09, 2021 14.31 14.31 13.85 14.11 40,221 -0.33(-2.30%)
Nov 08, 2021 14.51 14.84 14.37 14.44 54,626 -0.04(-0.27%)
Nov 05, 2021 14.19 14.82 14.14 14.48 64,292 +0.42(+2.99%)
Nov 04, 2021 14.12 14.62 13.96 14.06 72,662 -0.05(-0.35%)
Nov 03, 2021 13.71 14.26 13.59 14.11 119,489 +0.29(+2.12%)
Nov 02, 2021 14.16 14.29 13.63 13.82 60,836 -0.34(-2.41%)
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.