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 (%)
Aug 29, 2003 20.53 21.35 20.22 21.20 27,593 +0.58(+2.81%)
Aug 28, 2003 20.23 20.63 19.53 20.62 13,859 +0.74(+3.73%)
Aug 27, 2003 19.31 20.20 19.18 19.88 9,449 +0.24(+1.23%)
Aug 26, 2003 19.45 19.64 18.79 19.64 20,411 +0.14(+0.73%)
Aug 25, 2003 20.27 20.28 19.48 19.49 23,561 -0.65(-3.23%)
Aug 22, 2003 21.43 21.43 20.09 20.14 39,058 -1.12(-5.26%)
Aug 21, 2003 21.02 21.43 20.95 21.26 23,561 +0.31(+1.48%)
Aug 20, 2003 20.91 20.95 20.58 20.95 40,444 +0.08(+0.38%)
Aug 19, 2003 20.99 21.02 20.41 20.87 30,364 -0.01(-0.04%)
Aug 18, 2003 20.05 20.89 20.05 20.88 31,750 +0.56(+2.77%)
Aug 15, 2003 19.92 20.36 19.85 20.32 6,677 -0.04(-0.20%)
Aug 14, 2003 20.09 20.41 20.09 20.36 12,347 +0.00(+0.00%)
Aug 13, 2003 19.71 20.37 19.71 20.36 19,025 +0.52(+2.60%)
Aug 12, 2003 19.33 19.84 19.12 19.84 13,859 +0.72(+3.78%)
Aug 11, 2003 18.69 19.12 18.34 19.12 9,197 +0.58(+3.12%)
Aug 08, 2003 18.73 18.73 18.14 18.54 6,929 -0.13(-0.68%)
Aug 07, 2003 19.13 19.13 18.34 18.67 23,309 -0.47(-2.45%)
Aug 06, 2003 19.33 19.37 19.13 19.14 18,899 -0.25(-1.27%)
Aug 05, 2003 19.33 19.73 19.33 19.38 13,103 -0.14(-0.73%)
Aug 04, 2003 19.47 19.64 19.42 19.52 25,451 -0.27(-1.36%)
Aug 01, 2003 20.04 20.10 19.60 19.79 18,647 -0.23(-1.15%)
Jul 31, 2003 19.45 20.33 19.45 20.02 18,521 +0.22(+1.12%)
Jul 30, 2003 19.83 20.55 19.58 19.80 31,876 -0.35(-1.73%)
Jul 29, 2003 19.05 20.40 18.85 20.15 57,705 +1.22(+6.46%)
Jul 28, 2003 17.50 19.02 17.50 18.93 39,058 +1.15(+6.47%)
Jul 25, 2003 17.98 17.98 17.62 17.78 17,639 -0.06(-0.36%)
Jul 24, 2003 17.31 17.98 17.29 17.84 15,623 +0.94(+5.54%)
Jul 23, 2003 16.99 17.38 16.91 16.91 9,323 -0.27(-1.57%)
Jul 22, 2003 17.29 17.78 16.75 17.18 11,087 -0.17(-1.01%)
Jul 21, 2003 17.50 17.83 17.35 17.35 11,591 -0.58(-3.23%)
Jul 18, 2003 18.25 18.25 17.55 17.93 15,245 -0.37(-2.00%)
Jul 17, 2003 19.00 19.00 18.29 18.29 12,851 -0.75(-3.96%)
Jul 16, 2003 18.78 19.25 18.75 19.05 6,929 -0.08(-0.42%)
Jul 15, 2003 18.99 19.14 18.76 19.13 8,063 -0.15(-0.78%)
Jul 14, 2003 19.83 19.84 19.06 19.28 19,277 -0.10(-0.49%)
Jul 11, 2003 19.23 19.52 18.65 19.37 10,961 -0.13(-0.69%)
Jul 10, 2003 19.28 19.67 19.08 19.51 12,599 -0.13(-0.65%)
Jul 09, 2003 19.68 19.83 19.48 19.64 36,916 -0.01(-0.04%)
Jul 08, 2003 18.92 19.64 18.56 19.64 20,033 +0.71(+3.73%)
Jul 07, 2003 19.20 19.37 18.32 18.94 21,293 -0.09(-0.46%)
Jul 03, 2003 19.71 20.16 18.69 19.02 13,859 -0.75(-3.81%)
Jul 02, 2003 19.05 19.79 18.66 19.78 24,317 +0.83(+4.35%)
Jul 01, 2003 18.41 19.05 17.98 18.95 20,537 +0.97(+5.38%)
Jun 30, 2003 17.84 18.97 17.84 17.98 49,642 +0.05(+0.27%)
Jun 27, 2003 18.31 18.68 17.94 17.94 12,473 -0.77(-4.12%)
Jun 26, 2003 17.81 18.89 17.74 18.71 16,631 +0.94(+5.27%)
Jun 25, 2003 18.10 18.61 17.53 17.77 21,041 -0.18(-1.02%)
Jun 24, 2003 17.51 18.10 17.37 17.95 13,985 +0.45(+2.59%)
Jun 23, 2003 17.82 18.41 17.37 17.50 53,422 -0.56(-3.08%)
Jun 20, 2003 17.24 18.25 17.11 18.06 25,073 +0.91(+5.32%)
Jun 19, 2003 17.46 17.65 17.14 17.14 12,221 -0.10(-0.59%)
Jun 18, 2003 17.73 17.85 17.24 17.25 16,379 -0.60(-3.38%)
Jun 17, 2003 16.79 17.86 16.79 17.85 19,025 +0.79(+4.65%)
Jun 16, 2003 16.56 17.06 16.34 17.06 24,191 +0.71(+4.37%)
Jun 13, 2003 15.91 16.65 15.91 16.34 22,049 -0.33(-1.95%)
Jun 12, 2003 16.75 16.80 16.45 16.67 10,709 -0.01(-0.05%)
Jun 11, 2003 16.64 16.75 16.29 16.68 27,089 +0.02(+0.14%)
Jun 10, 2003 16.06 16.65 15.88 16.65 14,363 +0.68(+4.27%)
Jun 09, 2003 16.43 16.25 15.79 15.97 13,103 -0.46(-2.80%)
Jun 06, 2003 16.15 16.66 16.14 16.43 39,310 +0.29(+1.77%)
Jun 05, 2003 16.19 16.19 15.88 16.14 5,165 +0.02(+0.10%)
Jun 04, 2003 16.09 16.29 15.73 16.13 29,860 -0.06(-0.39%)
Jun 03, 2003 15.79 16.37 15.70 16.19 11,339 +0.04(+0.25%)
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.