BEL Fuse Inc Cl B (NQ: BELFB )

12.11 USD -0.19 (-1.54%)
Streaming Delayed Price Updated: 10:05 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.63 22.13 20.84 21.20 49,167 -0.43(-1.99%)
Dec 30, 2008 21.14 21.64 20.19 21.63 21,020 +0.79(+3.79%)
Dec 29, 2008 21.47 21.82 20.36 20.84 17,026 -0.63(-2.93%)
Dec 26, 2008 22.85 22.85 20.21 21.47 11,421 +0.80(+3.87%)
Dec 24, 2008 21.15 21.15 19.96 20.67 19,816 -0.45(-2.13%)
Dec 23, 2008 21.54 21.86 20.39 21.12 28,184 -0.21(-0.98%)
Dec 22, 2008 21.87 21.93 19.84 21.33 33,798 +0.06(+0.28%)
Dec 19, 2008 21.63 23.99 19.91 21.27 163,118 +0.66(+3.20%)
Dec 18, 2008 21.01 22.25 19.96 20.61 24,237 -0.07(-0.34%)
Dec 17, 2008 20.11 21.47 19.14 20.68 36,611 +0.28(+1.37%)
Dec 16, 2008 17.77 20.40 17.07 20.40 50,074 +2.82(+16.04%)
Dec 15, 2008 19.22 19.22 17.40 17.58 20,475 -1.64(-8.53%)
Dec 12, 2008 17.83 19.22 17.41 19.22 26,952 +0.95(+5.20%)
Dec 11, 2008 18.94 19.93 18.05 18.27 57,559 -1.35(-6.88%)
Dec 10, 2008 18.19 19.62 17.86 19.62 17,302 +1.69(+9.43%)
Dec 09, 2008 20.42 21.43 17.91 17.93 50,609 -2.03(-10.17%)
Dec 08, 2008 17.83 20.02 16.75 19.96 41,177 +2.55(+14.65%)
Dec 05, 2008 16.66 17.59 15.86 17.41 35,949 +0.44(+2.59%)
Dec 04, 2008 17.39 19.69 16.62 16.97 36,171 -0.63(-3.58%)
Dec 03, 2008 16.75 17.69 14.79 17.60 33,167 +1.93(+12.32%)
Dec 02, 2008 15.27 17.29 14.35 15.67 76,468 +0.76(+5.10%)
Dec 01, 2008 18.88 18.90 14.91 14.91 43,071 -4.58(-23.50%)
Nov 28, 2008 19.42 20.06 18.71 19.49 22,100 -0.15(-0.76%)
Nov 26, 2008 16.94 19.96 15.42 19.64 41,273 +2.19(+12.55%)
Nov 25, 2008 17.41 17.45 15.70 17.45 34,219 +0.23(+1.34%)
Nov 24, 2008 13.39 17.32 12.32 17.22 57,836 +3.99(+30.16%)
Nov 21, 2008 13.23 13.43 11.95 13.23 59,823 +0.20(+1.53%)
Nov 20, 2008 14.45 15.03 12.81 13.03 31,529 -1.53(-10.51%)
Nov 19, 2008 15.57 16.16 14.32 14.56 22,811 -1.04(-6.67%)
Nov 18, 2008 15.21 16.50 14.05 15.60 29,525 +0.47(+3.11%)
Nov 17, 2008 15.14 15.66 14.72 15.13 38,465 -0.18(-1.18%)
Nov 14, 2008 16.35 16.50 15.19 15.31 27,548 -1.34(-8.05%)
Nov 13, 2008 15.58 17.27 14.50 16.65 58,101 +1.20(+7.77%)
Nov 12, 2008 16.63 16.98 15.45 15.45 20,764 -1.48(-8.74%)
Nov 11, 2008 17.25 17.82 16.85 16.93 26,591 -0.44(-2.53%)
Nov 10, 2008 18.84 19.19 17.30 17.37 24,522 -1.09(-5.90%)
Nov 07, 2008 17.72 18.72 17.49 18.46 30,772 +0.93(+5.31%)
Nov 06, 2008 17.37 17.99 16.96 17.53 17,565 +0.05(+0.29%)
Nov 05, 2008 19.10 19.20 17.28 17.48 37,568 -1.85(-9.57%)
Nov 04, 2008 20.79 22.49 19.05 19.33 33,884 -0.67(-3.35%)
Nov 03, 2008 20.31 22.77 19.07 20.00 33,953 -1.70(-7.83%)
Oct 31, 2008 18.53 22.89 18.53 21.70 44,301 +3.00(+16.04%)
Oct 30, 2008 19.00 19.41 18.52 18.70 23,302 +0.14(+0.75%)
Oct 29, 2008 18.55 19.60 18.01 18.56 43,427 +0.38(+2.09%)
Oct 28, 2008 16.90 18.37 15.60 18.18 40,630 +1.65(+9.98%)
Oct 27, 2008 16.80 17.75 15.37 16.53 27,426 -0.47(-2.76%)
Oct 24, 2008 19.62 19.62 16.30 17.00 31,271 -0.55(-3.13%)
Oct 23, 2008 17.83 18.30 16.61 17.55 26,129 -0.07(-0.40%)
Oct 22, 2008 17.82 18.83 17.29 17.62 32,197 -0.66(-3.61%)
Oct 21, 2008 19.23 19.28 18.05 18.28 41,606 -1.31(-6.69%)
Oct 20, 2008 18.97 19.59 17.55 19.59 22,468 +0.82(+4.37%)
Oct 17, 2008 18.47 23.76 18.46 18.77 54,041 -0.56(-2.90%)
Oct 16, 2008 17.97 20.56 17.43 19.33 72,157 +1.49(+8.35%)
Oct 15, 2008 19.49 20.91 17.74 17.84 40,616 -1.96(-9.90%)
Oct 14, 2008 21.28 21.28 18.21 19.80 60,698 -1.47(-6.91%)
Oct 13, 2008 17.15 21.56 17.15 21.27 71,782 +2.32(+12.24%)
Oct 10, 2008 17.82 19.58 15.55 18.95 78,813 +0.31(+1.66%)
Oct 09, 2008 21.82 21.82 18.64 18.64 54,073 -2.81(-13.10%)
Oct 08, 2008 24.04 24.33 20.87 21.45 75,590 -2.50(-10.44%)
Oct 07, 2008 25.86 26.95 23.76 23.95 31,120 -1.66(-6.48%)
Oct 06, 2008 26.87 27.79 24.89 25.61 50,766 -1.59(-5.85%)
Oct 03, 2008 28.23 29.40 27.15 27.20 31,809 -0.70(-2.51%)
Oct 02, 2008 28.30 29.69 27.49 27.90 46,085 -1.06(-3.66%)
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.