BEL Fuse Inc Cl B (NQ: BELFB )

13.22 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 29.15 30.12 28.42 29.27 25,217 +0.02(+0.07%)
Dec 28, 2007 29.75 29.75 29.04 29.25 32,000 -0.15(-0.51%)
Dec 27, 2007 30.04 30.11 29.30 29.40 41,471 -0.63(-2.10%)
Dec 26, 2007 29.98 30.45 29.32 30.03 38,571 -0.41(-1.35%)
Dec 24, 2007 30.24 30.98 29.84 30.44 18,171 +0.32(+1.06%)
Dec 21, 2007 29.22 30.35 28.62 30.12 142,423 +1.39(+4.84%)
Dec 20, 2007 27.92 28.75 27.57 28.73 40,281 +1.10(+3.98%)
Dec 19, 2007 27.74 28.26 26.73 27.63 69,670 +0.44(+1.62%)
Dec 18, 2007 28.27 28.74 26.77 27.19 62,623 -0.70(-2.51%)
Dec 17, 2007 28.65 28.88 27.89 27.89 77,304 -0.88(-3.06%)
Dec 14, 2007 29.61 30.70 28.77 28.77 33,947 -1.23(-4.10%)
Dec 13, 2007 29.69 30.40 29.08 30.00 24,636 +0.00(+0.00%)
Dec 12, 2007 30.34 30.45 28.95 30.00 25,093 +0.69(+2.35%)
Dec 11, 2007 30.03 30.42 29.08 29.31 43,629 -0.51(-1.71%)
Dec 10, 2007 29.96 30.21 28.90 29.82 33,155 -0.01(-0.03%)
Dec 07, 2007 31.14 31.14 29.67 29.83 23,239 -1.21(-3.90%)
Dec 06, 2007 29.76 31.04 29.25 31.04 30,263 +1.16(+3.88%)
Dec 05, 2007 29.31 29.89 29.19 29.88 40,857 +1.12(+3.89%)
Dec 04, 2007 29.21 29.60 28.72 28.76 29,934 -0.74(-2.51%)
Dec 03, 2007 30.06 30.06 29.45 29.50 35,744 -0.42(-1.40%)
Nov 30, 2007 30.45 30.45 29.50 29.92 33,682 -0.04(-0.13%)
Nov 29, 2007 30.69 30.81 29.79 29.96 19,190 -0.79(-2.57%)
Nov 28, 2007 29.94 31.00 29.94 30.75 33,357 +1.20(+4.06%)
Nov 27, 2007 29.51 30.20 29.15 29.55 39,292 +0.13(+0.44%)
Nov 26, 2007 30.75 30.77 29.30 29.42 16,250 -1.36(-4.42%)
Nov 23, 2007 30.82 30.82 30.13 30.78 6,437 +0.24(+0.79%)
Nov 21, 2007 30.04 31.33 29.61 30.54 25,641 +0.39(+1.29%)
Nov 20, 2007 29.63 30.71 29.53 30.15 39,604 +0.46(+1.55%)
Nov 19, 2007 30.38 30.50 29.23 29.69 93,028 -0.96(-3.13%)
Nov 16, 2007 31.12 31.61 29.00 30.65 111,535 -0.39(-1.26%)
Nov 15, 2007 30.90 31.09 30.04 31.04 29,586 -0.07(-0.23%)
Nov 14, 2007 32.33 32.33 30.51 31.11 23,471 -0.96(-2.99%)
Nov 13, 2007 31.34 32.46 30.78 32.07 34,193 +1.08(+3.48%)
Nov 12, 2007 30.33 31.40 30.10 30.99 23,427 +0.69(+2.28%)
Nov 09, 2007 30.40 30.52 30.05 30.30 27,961 -0.52(-1.69%)
Nov 08, 2007 30.84 31.18 30.05 30.82 26,997 +0.31(+1.02%)
Nov 07, 2007 31.16 31.57 30.05 30.51 28,069 -1.10(-3.48%)
Nov 06, 2007 31.60 31.65 30.30 31.61 25,481 +0.18(+0.57%)
Nov 05, 2007 31.22 32.15 30.63 31.43 21,050 -0.26(-0.82%)
Nov 02, 2007 31.34 32.96 30.46 31.69 32,996 +0.79(+2.56%)
Nov 01, 2007 31.16 32.22 30.80 30.90 64,664 -0.92(-2.89%)
Oct 31, 2007 32.13 32.13 31.26 31.82 31,038 -0.11(-0.34%)
Oct 30, 2007 32.59 32.98 31.50 31.93 45,684 -0.76(-2.32%)
Oct 29, 2007 33.93 33.95 32.06 32.69 52,807 -0.96(-2.85%)
Oct 26, 2007 33.95 33.95 32.06 33.65 24,299 +1.54(+4.80%)
Oct 25, 2007 31.91 33.68 31.69 32.11 27,311 +0.06(+0.19%)
Oct 24, 2007 33.45 33.60 31.80 32.05 21,455 -1.71(-5.07%)
Oct 23, 2007 33.93 34.10 32.50 33.76 32,672 +0.23(+0.69%)
Oct 22, 2007 31.01 33.60 30.60 33.53 51,000 +2.48(+7.99%)
Oct 19, 2007 32.71 32.75 31.05 31.05 47,939 -1.65(-5.05%)
Oct 18, 2007 32.75 33.08 32.05 32.70 26,424 -0.19(-0.58%)
Oct 17, 2007 33.29 33.43 32.45 32.89 37,913 +0.04(+0.12%)
Oct 16, 2007 33.19 33.24 32.85 32.85 23,990 -0.27(-0.82%)
Oct 15, 2007 34.79 34.95 33.06 33.12 40,161 -1.71(-4.91%)
Oct 12, 2007 34.00 35.25 33.56 34.83 14,341 +0.79(+2.32%)
Oct 11, 2007 35.00 35.61 34.04 34.04 62,140 -0.85(-2.44%)
Oct 10, 2007 35.15 35.15 34.28 34.89 65,395 -0.07(-0.20%)
Oct 09, 2007 35.32 35.48 34.72 34.96 34,157 -0.30(-0.85%)
Oct 08, 2007 35.74 36.14 35.05 35.26 37,202 -0.63(-1.76%)
Oct 05, 2007 35.72 36.26 34.72 35.89 35,581 +0.61(+1.73%)
Oct 04, 2007 34.88 36.35 34.81 35.28 16,638 +0.57(+1.64%)
Oct 03, 2007 35.91 36.63 34.71 34.71 17,354 -1.48(-4.09%)
Oct 02, 2007 35.90 36.49 35.55 36.19 21,881 +0.31(+0.86%)
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.