BEL Fuse Inc Cl B (NQ: BELFB )

16.43 -0.50 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.58 13.62 13.25 13.50 47,057 +0.02(+0.15%)
May 28, 2009 13.94 13.96 13.28 13.48 41,259 +0.12(+0.90%)
May 27, 2009 13.20 13.79 13.20 13.36 85,402 +0.06(+0.45%)
May 26, 2009 13.05 13.74 12.77 13.30 114,958 +0.10(+0.76%)
May 22, 2009 13.76 13.80 13.20 13.20 28,355 -0.47(-3.44%)
May 21, 2009 14.00 14.00 13.50 13.67 36,376 -0.53(-3.73%)
May 20, 2009 14.95 15.33 14.01 14.20 28,082 -0.56(-3.79%)
May 19, 2009 15.13 15.63 14.66 14.76 33,562 -0.40(-2.64%)
May 18, 2009 14.10 15.25 13.98 15.16 22,093 +1.28(+9.22%)
May 15, 2009 14.86 14.86 13.70 13.88 24,673 -0.76(-5.19%)
May 14, 2009 13.51 14.90 13.48 14.64 27,756 +1.26(+9.42%)
May 13, 2009 14.01 14.59 13.37 13.38 43,859 -0.89(-6.24%)
May 12, 2009 15.11 15.11 13.31 14.27 32,394 -0.79(-5.25%)
May 11, 2009 15.07 15.23 14.88 15.06 34,246 -0.38(-2.46%)
May 08, 2009 13.81 15.48 13.81 15.44 33,686 +1.95(+14.46%)
May 07, 2009 13.95 13.96 13.24 13.49 27,114 -0.20(-1.46%)
May 06, 2009 14.31 14.82 13.47 13.69 34,489 -0.45(-3.18%)
May 05, 2009 15.23 15.31 13.29 14.14 74,897 -1.19(-7.76%)
May 04, 2009 15.10 15.97 14.77 15.33 41,248 -0.34(-2.17%)
May 01, 2009 16.21 16.73 15.06 15.67 34,809 -0.51(-3.15%)
Apr 30, 2009 15.82 17.75 15.82 16.18 43,918 -0.76(-4.49%)
Apr 29, 2009 13.41 16.99 13.41 16.94 47,008 +2.16(+14.61%)
Apr 28, 2009 15.00 15.50 14.62 14.78 25,828 -0.14(-0.94%)
Apr 27, 2009 14.41 15.80 14.03 14.92 43,570 +0.16(+1.08%)
Apr 24, 2009 14.21 15.39 14.07 14.76 30,361 +0.76(+5.43%)
Apr 23, 2009 14.77 15.56 13.68 14.00 27,517 -1.34(-8.74%)
Apr 22, 2009 15.27 15.91 15.17 15.34 16,454 -0.30(-1.92%)
Apr 21, 2009 13.83 15.64 13.83 15.64 43,692 +1.74(+12.52%)
Apr 20, 2009 15.38 15.61 13.84 13.90 35,047 -1.99(-12.52%)
Apr 17, 2009 16.70 16.70 15.77 15.89 45,764 -0.72(-4.33%)
Apr 16, 2009 16.12 17.22 15.87 16.61 37,800 +0.65(+4.07%)
Apr 15, 2009 15.07 16.00 14.81 15.96 22,547 +0.79(+5.21%)
Apr 14, 2009 15.68 15.98 14.89 15.17 16,146 -0.89(-5.54%)
Apr 13, 2009 15.78 16.29 15.36 16.06 35,642 -0.01(-0.06%)
Apr 09, 2009 14.24 16.24 13.89 16.07 48,632 +2.03(+14.46%)
Apr 08, 2009 13.58 14.04 13.26 14.04 15,926 +0.55(+4.08%)
Apr 07, 2009 15.28 15.28 13.32 13.49 43,463 -2.13(-13.64%)
Apr 06, 2009 15.36 15.86 15.25 15.62 38,505 -0.02(-0.13%)
Apr 03, 2009 15.89 16.51 15.05 15.64 39,822 -0.36(-2.25%)
Apr 02, 2009 13.98 16.52 13.63 16.00 46,768 +2.47(+18.26%)
Apr 01, 2009 13.18 13.75 12.44 13.53 17,555 +0.09(+0.67%)
Mar 31, 2009 14.22 14.95 13.44 13.44 37,985 -0.56(-4.00%)
Mar 30, 2009 14.32 14.86 13.22 14.00 24,507 -2.12(-13.15%)
Mar 26, 2009 15.04 16.19 14.91 16.12 25,674 +1.32(+8.92%)
Mar 25, 2009 14.72 15.66 14.10 14.80 27,579 +0.20(+1.37%)
Mar 24, 2009 15.60 15.75 14.38 14.60 46,242 -1.26(-7.94%)
Mar 23, 2009 14.42 15.86 12.81 15.86 41,082 +2.84(+21.81%)
Mar 20, 2009 13.86 14.02 12.79 13.02 74,331 -0.75(-5.45%)
Mar 19, 2009 14.09 14.42 13.51 13.77 19,092 -0.04(-0.29%)
Mar 18, 2009 12.90 14.16 11.87 13.81 41,435 +0.81(+6.23%)
Mar 17, 2009 12.24 13.05 12.12 13.00 28,944 +0.74(+6.04%)
Mar 16, 2009 13.00 13.83 12.14 12.26 17,135 -0.85(-6.48%)
Mar 13, 2009 12.72 13.12 11.87 13.11 16,906 +0.34(+2.66%)
Mar 12, 2009 10.81 12.85 10.40 12.77 48,888 +1.86(+17.05%)
Mar 11, 2009 10.88 11.37 10.57 10.91 32,103 -0.01(-0.09%)
Mar 10, 2009 10.00 10.92 9.740 10.92 40,433 +1.24(+12.81%)
Mar 09, 2009 9.120 9.810 9.120 9.680 42,762 +0.46(+4.99%)
Mar 06, 2009 9.180 9.470 8.785 9.220 32,355 +0.15(+1.65%)
Mar 05, 2009 9.590 9.990 9.060 9.070 54,390 -0.80(-8.11%)
Mar 04, 2009 9.380 9.990 8.890 9.870 73,789 +0.71(+7.75%)
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.