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 (%)
Dec 31, 2007 23.14 23.91 22.56 23.23 31,772 +0.02(+0.07%)
Dec 28, 2007 23.61 23.61 23.05 23.22 40,318 -0.12(-0.51%)
Dec 27, 2007 23.84 23.90 23.25 23.33 52,251 -0.50(-2.10%)
Dec 26, 2007 23.79 24.17 23.27 23.83 48,597 -0.33(-1.35%)
Dec 24, 2007 24.00 24.59 23.68 24.16 22,894 +0.25(+1.06%)
Dec 21, 2007 23.19 24.09 22.72 23.91 179,446 +1.10(+4.84%)
Dec 20, 2007 22.16 22.82 21.88 22.80 50,752 +0.87(+3.98%)
Dec 19, 2007 22.02 22.43 21.22 21.93 87,781 +0.35(+1.62%)
Dec 18, 2007 22.44 22.81 21.25 21.58 78,902 -0.56(-2.51%)
Dec 17, 2007 22.74 22.92 22.14 22.14 97,399 -0.70(-3.06%)
Dec 14, 2007 23.50 24.37 22.83 22.83 42,771 -0.98(-4.10%)
Dec 13, 2007 23.56 24.13 23.08 23.81 31,040 +0.00(+0.00%)
Dec 12, 2007 24.08 24.17 22.98 23.81 31,616 +0.55(+2.35%)
Dec 11, 2007 23.83 24.14 23.08 23.26 54,970 -0.40(-1.71%)
Dec 10, 2007 23.78 23.98 22.94 23.67 41,773 -0.01(-0.03%)
Dec 07, 2007 24.72 24.72 23.55 23.68 29,280 -0.96(-3.90%)
Dec 06, 2007 23.62 24.64 23.22 24.64 38,130 +0.92(+3.88%)
Dec 05, 2007 23.26 23.72 23.17 23.72 51,477 +0.89(+3.89%)
Dec 04, 2007 23.18 23.49 22.79 22.83 37,715 -0.59(-2.51%)
Dec 03, 2007 23.86 23.86 23.37 23.41 45,035 -0.33(-1.40%)
Nov 30, 2007 24.17 24.17 23.41 23.75 42,437 -0.03(-0.13%)
Nov 29, 2007 24.36 24.45 23.64 23.78 24,178 -0.63(-2.57%)
Nov 28, 2007 23.76 24.60 23.76 24.41 42,028 +0.95(+4.06%)
Nov 27, 2007 23.42 23.97 23.14 23.45 49,506 +0.10(+0.44%)
Nov 26, 2007 24.41 24.42 23.25 23.35 20,474 -1.08(-4.42%)
Nov 23, 2007 24.46 24.46 23.91 24.43 8,110 +0.19(+0.79%)
Nov 21, 2007 23.84 24.87 23.50 24.24 32,306 +0.31(+1.29%)
Nov 20, 2007 23.52 24.37 23.44 23.93 49,899 +0.37(+1.55%)
Nov 19, 2007 24.11 24.21 23.20 23.56 117,211 -0.76(-3.13%)
Nov 16, 2007 24.70 25.09 23.02 24.33 140,529 -0.31(-1.26%)
Nov 15, 2007 24.52 24.68 23.84 24.64 37,277 -0.06(-0.23%)
Nov 14, 2007 25.66 25.66 24.22 24.69 29,572 -0.76(-2.99%)
Nov 13, 2007 24.87 25.76 24.43 25.45 43,081 +0.86(+3.49%)
Nov 12, 2007 24.07 24.92 23.89 24.60 29,516 +0.55(+2.28%)
Nov 09, 2007 24.13 24.22 23.85 24.05 35,229 -0.41(-1.69%)
Nov 08, 2007 24.48 24.75 23.85 24.46 34,014 +0.25(+1.02%)
Nov 07, 2007 24.73 25.06 23.85 24.22 35,365 -0.87(-3.48%)
Nov 06, 2007 25.08 25.12 24.05 25.09 32,104 +0.14(+0.57%)
Nov 05, 2007 24.78 25.52 24.31 24.95 26,522 -0.21(-0.82%)
Nov 02, 2007 24.87 26.16 24.18 25.15 41,573 +0.63(+2.56%)
Nov 01, 2007 24.73 25.57 24.45 24.52 81,473 -0.73(-2.89%)
Oct 31, 2007 25.50 25.50 24.81 25.25 39,106 -0.09(-0.34%)
Oct 30, 2007 25.87 26.18 25.00 25.34 57,559 -0.60(-2.32%)
Oct 29, 2007 26.93 26.95 25.45 25.95 66,534 -0.76(-2.85%)
Oct 26, 2007 26.95 26.95 25.45 26.71 30,615 +1.22(+4.80%)
Oct 25, 2007 25.33 26.73 25.15 25.49 34,410 +0.05(+0.19%)
Oct 24, 2007 26.55 26.67 25.24 25.44 27,032 -1.36(-5.07%)
Oct 23, 2007 26.93 27.06 25.79 26.79 41,165 +0.18(+0.69%)
Oct 22, 2007 24.61 26.67 24.29 26.61 64,257 +1.97(+7.99%)
Oct 19, 2007 25.96 25.99 24.64 24.64 60,400 -1.31(-5.05%)
Oct 18, 2007 25.99 26.25 25.44 25.95 33,293 -0.15(-0.58%)
Oct 17, 2007 26.42 26.53 25.75 26.10 47,768 +0.03(+0.12%)
Oct 16, 2007 26.34 26.38 26.07 26.07 30,226 -0.21(-0.82%)
Oct 15, 2007 27.61 27.74 26.24 26.29 50,601 -1.36(-4.91%)
Oct 12, 2007 26.99 27.98 26.64 27.64 18,069 +0.63(+2.32%)
Oct 11, 2007 27.78 28.26 27.02 27.02 78,293 -0.67(-2.44%)
Oct 10, 2007 27.90 27.90 27.21 27.69 82,394 -0.06(-0.20%)
Oct 09, 2007 28.03 28.16 27.56 27.75 43,036 -0.24(-0.85%)
Oct 08, 2007 28.37 28.68 27.82 27.99 46,872 -0.50(-1.76%)
Oct 05, 2007 28.35 28.78 27.56 28.49 44,830 +0.48(+1.73%)
Oct 04, 2007 27.68 28.85 27.63 28.00 20,963 +0.45(+1.64%)
Oct 03, 2007 28.50 29.07 27.55 27.55 21,865 -1.17(-4.09%)
Oct 02, 2007 28.49 28.96 28.22 28.72 27,569 +0.25(+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.