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 (%)
May 28, 2004 28.25 28.97 27.97 28.84 27,593 +0.59(+2.08%)
May 27, 2004 28.25 28.61 27.20 28.25 40,318 -0.34(-1.19%)
May 26, 2004 28.65 28.65 27.88 28.60 30,112 +0.10(+0.36%)
May 25, 2004 26.83 28.52 26.62 28.49 74,463 +1.76(+6.59%)
May 24, 2004 26.40 26.73 26.27 26.73 34,018 +0.18(+0.69%)
May 21, 2004 25.97 26.55 25.75 26.55 18,899 +0.80(+3.11%)
May 20, 2004 25.20 26.11 24.74 25.75 26,585 +0.57(+2.27%)
May 19, 2004 25.67 26.06 24.49 25.18 34,018 -0.48(-1.86%)
May 18, 2004 24.89 25.65 24.45 25.65 13,481 +1.26(+5.17%)
May 17, 2004 25.61 25.61 24.34 24.39 33,136 -1.06(-4.18%)
May 14, 2004 26.49 26.52 25.05 25.45 16,631 -0.78(-2.97%)
May 13, 2004 26.59 26.67 25.86 26.23 17,639 -0.43(-1.61%)
May 12, 2004 26.19 26.66 24.70 26.66 28,096 +0.09(+0.33%)
May 11, 2004 25.79 26.57 25.79 26.57 44,854 +0.30(+1.15%)
May 10, 2004 24.41 26.58 23.64 26.27 70,557 +1.92(+7.89%)
May 07, 2004 26.21 26.86 24.35 24.35 44,980 -1.68(-6.46%)
May 06, 2004 26.32 26.56 25.57 26.03 19,403 -0.87(-3.22%)
May 05, 2004 26.99 27.18 26.19 26.90 29,734 +0.01(+0.03%)
May 04, 2004 25.72 26.91 25.20 26.89 34,648 +1.28(+4.99%)
May 03, 2004 24.63 26.15 24.41 25.61 107,474 +1.10(+4.50%)
Apr 30, 2004 24.72 25.95 24.51 24.51 44,224 -1.01(-3.95%)
Apr 29, 2004 26.49 26.70 24.60 25.52 49,516 -1.28(-4.77%)
Apr 28, 2004 27.64 28.11 26.49 26.79 54,682 -1.08(-3.87%)
Apr 27, 2004 27.29 27.95 27.29 27.87 55,815 +1.36(+5.12%)
Apr 26, 2004 26.83 27.96 26.36 26.52 34,900 -0.21(-0.77%)
Apr 23, 2004 25.92 26.72 25.61 26.72 15,875 +0.87(+3.38%)
Apr 22, 2004 26.78 27.33 25.85 25.85 33,640 -0.92(-3.44%)
Apr 21, 2004 26.34 26.83 24.76 26.77 108,356 +1.73(+6.91%)
Apr 20, 2004 25.72 27.49 24.81 25.04 32,128 -0.75(-2.89%)
Apr 19, 2004 27.14 27.71 25.20 25.79 93,236 -1.12(-4.16%)
Apr 16, 2004 27.50 27.96 26.47 26.91 31,120 +0.05(+0.18%)
Apr 15, 2004 27.02 27.69 26.52 26.86 41,956 +0.45(+1.71%)
Apr 14, 2004 27.03 27.88 26.37 26.41 29,230 -1.13(-4.09%)
Apr 13, 2004 27.25 28.57 27.04 27.53 51,154 -0.48(-1.70%)
Apr 12, 2004 27.30 28.23 27.06 28.01 53,674 +0.80(+2.95%)
Apr 08, 2004 26.96 27.80 26.64 27.21 32,380 +0.24(+0.88%)
Apr 07, 2004 27.06 27.46 26.64 26.97 41,830 +0.54(+2.04%)
Apr 06, 2004 27.20 27.46 26.43 26.43 31,876 -1.32(-4.75%)
Apr 05, 2004 27.41 27.94 27.31 27.75 60,477 +0.41(+1.51%)
Apr 02, 2004 26.68 27.74 26.60 27.33 61,359 +0.67(+2.50%)
Apr 01, 2004 26.19 26.87 25.45 26.67 41,200 +0.63(+2.44%)
Mar 31, 2004 26.43 26.43 25.64 26.03 48,382 -0.24(-0.91%)
Mar 30, 2004 25.77 26.39 25.63 26.27 72,573 +1.19(+4.75%)
Mar 29, 2004 24.06 25.60 24.06 25.08 75,975 +0.96(+3.98%)
Mar 26, 2004 23.26 24.21 23.26 24.12 53,926 +0.43(+1.81%)
Mar 25, 2004 23.66 23.79 23.02 23.69 86,306 +0.72(+3.14%)
Mar 24, 2004 23.22 23.45 22.86 22.97 59,091 -0.20(-0.86%)
Mar 23, 2004 23.28 23.45 23.02 23.17 50,398 +0.15(+0.66%)
Mar 22, 2004 23.66 23.81 22.93 23.02 67,281 -0.89(-3.72%)
Mar 19, 2004 25.32 25.39 23.81 23.91 43,216 -0.40(-1.63%)
Mar 18, 2004 25.12 25.12 24.21 24.30 33,766 -0.70(-2.79%)
Mar 17, 2004 24.29 25.06 24.21 25.00 56,193 +0.63(+2.57%)
Mar 16, 2004 25.00 25.00 24.06 24.37 41,200 -0.24(-0.97%)
Mar 15, 2004 26.30 26.39 24.61 24.61 33,640 -1.86(-7.02%)
Mar 12, 2004 26.19 26.47 24.97 26.47 40,570 +1.90(+7.72%)
Mar 11, 2004 26.35 26.39 24.42 24.57 64,257 -1.89(-7.14%)
Mar 10, 2004 26.83 27.78 26.45 26.46 14,867 -0.60(-2.23%)
Mar 09, 2004 27.49 28.25 26.88 27.06 46,114 -0.44(-1.59%)
Mar 08, 2004 28.24 28.53 27.40 27.50 48,760 -0.50(-1.79%)
Mar 05, 2004 28.46 28.73 27.98 28.00 23,183 -0.60(-2.08%)
Mar 04, 2004 28.64 28.73 28.56 28.60 39,436 +0.23(+0.81%)
Mar 03, 2004 28.41 29.20 27.87 28.37 51,028 +0.23(+0.82%)
Mar 02, 2004 29.68 29.68 28.06 28.14 26,333 -1.51(-5.09%)
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.