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 30, 2008 20.46 20.88 20.10 20.79 82,825 +0.38(+1.87%)
May 29, 2008 19.97 20.64 19.97 20.41 31,030 +0.37(+1.86%)
May 28, 2008 20.27 20.32 20.00 20.03 67,757 -0.11(-0.55%)
May 27, 2008 20.08 20.26 19.98 20.14 66,230 +0.02(+0.12%)
May 26, 2008 20.22 20.22 19.97 20.12 37,215 +0.00(+0.00%)
May 23, 2008 20.22 20.22 19.97 20.12 37,215 -0.16(-0.78%)
May 22, 2008 20.00 20.52 20.00 20.28 63,700 +0.21(+1.03%)
May 21, 2008 20.36 20.48 19.98 20.07 56,962 -0.29(-1.40%)
May 20, 2008 20.13 20.63 20.01 20.36 107,577 +0.13(+0.67%)
May 19, 2008 20.33 20.79 20.18 20.22 66,879 +0.09(+0.43%)
May 16, 2008 19.98 20.23 19.24 20.14 77,066 +0.15(+0.75%)
May 15, 2008 19.91 20.44 19.53 19.98 102,484 -0.02(-0.08%)
May 14, 2008 19.64 20.46 19.44 20.00 109,371 +0.24(+1.20%)
May 13, 2008 19.71 19.89 19.22 19.76 117,262 +0.06(+0.28%)
May 12, 2008 19.42 19.92 19.21 19.71 47,282 +0.29(+1.47%)
May 09, 2008 19.32 19.71 18.89 19.42 71,448 -0.01(-0.04%)
May 08, 2008 19.48 19.86 19.18 19.43 66,581 +0.01(+0.04%)
May 07, 2008 19.71 20.00 19.31 19.42 47,099 -0.30(-1.53%)
May 06, 2008 19.71 20.20 19.57 19.72 46,210 -0.13(-0.64%)
May 05, 2008 19.83 20.45 19.74 19.85 65,549 +0.13(+0.64%)
May 02, 2008 20.60 20.75 19.68 19.72 80,852 -0.92(-4.46%)
May 01, 2008 20.64 21.13 20.43 20.64 84,146 -0.05(-0.23%)
Apr 30, 2008 20.97 21.58 20.29 20.69 58,955 -0.16(-0.76%)
Apr 29, 2008 21.07 22.16 20.73 20.85 54,354 -0.20(-0.94%)
Apr 28, 2008 21.43 21.43 21.03 21.05 49,210 -0.44(-2.07%)
Apr 25, 2008 22.64 22.98 21.48 21.49 69,811 -2.01(-8.54%)
Apr 24, 2008 22.74 23.81 22.10 23.50 56,631 +0.92(+4.08%)
Apr 23, 2008 22.48 22.82 22.28 22.58 29,044 +0.19(+0.85%)
Apr 22, 2008 22.90 23.17 21.50 22.39 74,319 -0.66(-2.86%)
Apr 21, 2008 23.14 23.52 22.69 23.05 42,285 -0.33(-1.43%)
Apr 18, 2008 22.94 23.47 22.62 23.38 57,218 +0.82(+3.62%)
Apr 17, 2008 23.30 23.30 22.37 22.56 69,548 -0.79(-3.40%)
Apr 16, 2008 22.66 23.45 22.12 23.36 109,234 +0.97(+4.32%)
Apr 15, 2008 22.42 22.81 21.75 22.39 54,588 +0.07(+0.32%)
Apr 14, 2008 22.22 22.75 21.84 22.32 72,924 -0.10(-0.42%)
Apr 11, 2008 23.23 23.40 22.20 22.41 25,796 -1.14(-4.85%)
Apr 10, 2008 23.27 23.58 22.67 23.56 38,083 +0.33(+1.40%)
Apr 09, 2008 23.89 24.16 23.13 23.23 41,316 -0.58(-2.43%)
Apr 08, 2008 23.26 24.47 23.26 23.81 85,044 +0.13(+0.57%)
Apr 07, 2008 22.80 23.81 22.71 23.68 53,680 +1.07(+4.74%)
Apr 04, 2008 23.37 23.44 22.60 22.60 29,894 -0.83(-3.56%)
Apr 03, 2008 23.12 23.45 22.72 23.44 24,629 +0.13(+0.54%)
Apr 02, 2008 22.82 23.58 22.23 23.31 55,996 +0.44(+1.91%)
Apr 01, 2008 22.26 22.87 22.12 22.87 20,180 +0.76(+3.45%)
Mar 31, 2008 21.27 22.95 21.27 22.11 24,972 +0.13(+0.61%)
Mar 28, 2008 22.15 22.50 21.67 21.98 68,271 -0.43(-1.91%)
Mar 27, 2008 22.87 23.14 22.15 22.41 37,707 -0.47(-2.05%)
Mar 26, 2008 22.93 23.11 22.34 22.87 31,846 -0.26(-1.13%)
Mar 25, 2008 22.75 23.33 22.21 23.14 54,171 +0.34(+1.50%)
Mar 24, 2008 22.83 23.01 22.18 22.79 50,317 +0.10(+0.45%)
Mar 21, 2008 21.78 22.73 21.50 22.69 202,444 +0.00(+0.00%)
Mar 20, 2008 21.78 22.73 21.50 22.69 202,444 +1.26(+5.89%)
Mar 19, 2008 22.07 22.59 21.42 21.43 81,384 -0.52(-2.39%)
Mar 18, 2008 22.35 22.52 21.72 21.95 77,987 +0.08(+0.36%)
Mar 17, 2008 21.00 22.57 20.68 21.87 44,486 +0.56(+2.61%)
Mar 14, 2008 22.16 22.16 21.18 21.32 54,776 -0.70(-3.17%)
Mar 13, 2008 21.39 22.22 21.06 22.02 64,866 +0.53(+2.48%)
Mar 12, 2008 21.70 22.46 21.45 21.48 53,510 -0.14(-0.66%)
Mar 11, 2008 21.74 22.10 21.40 21.63 58,900 +0.52(+2.48%)
Mar 10, 2008 21.25 21.63 21.01 21.10 52,044 -0.02(-0.11%)
Mar 07, 2008 20.83 21.51 20.83 21.13 40,954 +0.11(+0.53%)
Mar 06, 2008 21.41 21.62 20.95 21.02 51,945 -0.67(-3.07%)
Mar 05, 2008 21.75 21.83 21.39 21.68 26,684 +0.08(+0.37%)
Mar 04, 2008 21.36 21.83 21.26 21.60 45,733 -0.02(-0.11%)
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.