BEL Fuse Inc Cl B (NQ: BELFB )

80.93 +11.46 (+16.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 24.76 24.76 23.65 23.73 198,857 -1.07(-4.32%)
May 27, 2005 25.16 25.18 24.55 24.80 61,567 -0.37(-1.45%)
May 26, 2005 23.79 25.17 23.79 25.17 128,155 +1.28(+5.35%)
May 25, 2005 23.52 24.25 23.51 23.89 119,879 +0.01(+0.03%)
May 24, 2005 23.25 24.75 22.85 23.88 132,547 +0.95(+4.15%)
May 23, 2005 20.98 23.33 20.64 22.93 114,985 +2.14(+10.31%)
May 20, 2005 20.86 20.96 20.64 20.79 28,211 -0.30(-1.43%)
May 19, 2005 20.84 21.19 20.79 21.09 33,686 +0.45(+2.19%)
May 18, 2005 20.84 20.94 20.47 20.64 96,008 +0.15(+0.74%)
May 17, 2005 21.10 21.10 20.45 20.48 60,181 -0.40(-1.90%)
May 16, 2005 21.19 21.80 20.75 20.88 45,244 -0.47(-2.19%)
May 13, 2005 21.91 21.97 21.03 21.35 29,034 -0.56(-2.57%)
May 12, 2005 21.48 21.91 21.48 21.91 23,266 +0.53(+2.49%)
May 11, 2005 20.81 21.50 20.55 21.38 36,647 +0.45(+2.16%)
May 10, 2005 20.91 21.06 20.48 20.93 30,674 -0.40(-1.90%)
May 09, 2005 20.84 21.37 20.78 21.33 31,865 +0.33(+1.59%)
May 06, 2005 21.47 21.48 20.90 21.00 25,427 -0.33(-1.56%)
May 05, 2005 21.34 21.47 21.03 21.33 36,025 -0.10(-0.44%)
May 04, 2005 20.66 21.43 20.49 21.43 42,958 +0.69(+3.33%)
May 03, 2005 20.87 20.91 20.50 20.74 44,431 -0.22(-1.06%)
May 02, 2005 21.21 21.30 20.86 20.96 59,936 -0.35(-1.64%)
Apr 29, 2005 20.86 21.36 20.86 21.31 34,324 +0.52(+2.52%)
Apr 28, 2005 21.33 21.33 20.65 20.79 57,751 -0.22(-1.06%)
Apr 27, 2005 21.11 22.45 20.27 21.01 39,003 -0.71(-3.29%)
Apr 26, 2005 22.62 22.62 21.38 21.72 45,273 -1.11(-4.85%)
Apr 25, 2005 21.63 22.92 21.36 22.83 46,205 +1.31(+6.07%)
Apr 22, 2005 23.08 23.08 21.45 21.52 45,129 -1.67(-7.19%)
Apr 21, 2005 22.29 23.30 22.12 23.19 30,157 +1.38(+6.33%)
Apr 20, 2005 22.63 22.63 21.54 21.81 54,367 -0.67(-2.97%)
Apr 19, 2005 22.23 22.80 22.19 22.48 84,090 +0.39(+1.76%)
Apr 18, 2005 22.10 22.32 21.63 22.09 33,492 -0.01(-0.04%)
Apr 15, 2005 21.91 22.58 21.91 22.10 45,415 +0.16(+0.72%)
Apr 14, 2005 22.10 22.45 21.94 21.94 55,563 -0.40(-1.79%)
Apr 13, 2005 22.43 22.80 22.22 22.34 51,103 +0.08(+0.34%)
Apr 12, 2005 22.98 23.70 21.36 22.26 187,178 -1.00(-4.30%)
Apr 11, 2005 23.15 23.74 23.12 23.26 31,571 -0.11(-0.48%)
Apr 08, 2005 24.38 24.38 23.27 23.37 28,260 -0.77(-3.19%)
Apr 07, 2005 23.67 24.24 23.67 24.14 18,578 +0.54(+2.29%)
Apr 06, 2005 24.17 24.17 23.59 23.60 45,770 -0.22(-0.93%)
Apr 05, 2005 23.70 24.15 23.69 23.83 31,438 -0.09(-0.37%)
Apr 04, 2005 23.26 24.14 23.26 23.91 25,375 +0.50(+2.14%)
Apr 01, 2005 24.22 24.57 23.18 23.41 58,465 -0.64(-2.64%)
Mar 31, 2005 24.21 25.73 23.76 24.05 92,464 -0.42(-1.72%)
Mar 30, 2005 23.47 24.52 23.47 24.47 25,698 +1.23(+5.29%)
Mar 29, 2005 23.82 24.75 23.24 23.24 20,233 -0.82(-3.40%)
Mar 28, 2005 23.95 24.37 23.89 24.06 14,372 -0.13(-0.53%)
Mar 24, 2005 23.88 24.45 23.56 24.18 14,752 +0.48(+2.04%)
Mar 23, 2005 24.05 24.54 23.68 23.70 46,483 -0.86(-3.49%)
Mar 22, 2005 24.91 24.91 24.20 24.56 33,672 -0.12(-0.48%)
Mar 21, 2005 24.83 24.83 24.41 24.68 34,833 +0.27(+1.11%)
Mar 18, 2005 25.00 25.00 23.96 24.41 126,711 -0.54(-2.16%)
Mar 17, 2005 24.71 24.98 24.35 24.95 20,712 -0.11(-0.44%)
Mar 16, 2005 24.45 25.06 24.45 25.06 16,931 +0.14(+0.57%)
Mar 15, 2005 25.38 25.38 24.91 24.91 19,418 -0.21(-0.85%)
Mar 14, 2005 25.35 25.47 24.78 25.13 44,494 +0.36(+1.44%)
Mar 11, 2005 24.37 24.85 24.21 24.77 77,640 +0.39(+1.60%)
Mar 10, 2005 24.82 24.82 24.22 24.38 35,530 -0.22(-0.90%)
Mar 09, 2005 24.57 24.78 24.27 24.60 60,443 -0.25(-1.02%)
Mar 08, 2005 25.00 25.06 24.60 24.86 43,777 -0.46(-1.82%)
Mar 07, 2005 25.39 25.41 25.32 25.32 39,347 -0.12(-0.47%)
Mar 04, 2005 25.37 25.44 25.00 25.44 35,118 +0.30(+1.20%)
Mar 03, 2005 25.11 25.29 24.74 25.14 29,642 +0.23(+0.92%)
Mar 02, 2005 24.88 25.59 24.88 24.91 30,247 -0.32(-1.26%)
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.