Bel Fuse Inc Cl B (NQ: BELFB )

27.15 +0.82 (+3.11%)
Streaming Delayed Price Updated: 1:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.89 24.10 23.75 23.90 24,131 +0.01(+0.04%)
Dec 30, 2010 24.16 24.16 23.71 23.89 9,581 -0.21(-0.87%)
Dec 29, 2010 24.06 24.19 23.98 24.10 19,952 +0.18(+0.75%)
Dec 28, 2010 23.86 24.04 23.60 23.92 14,097 +0.16(+0.67%)
Dec 27, 2010 23.70 23.83 23.26 23.76 10,374 +0.07(+0.30%)
Dec 23, 2010 23.86 24.00 23.24 23.69 24,754 -0.24(-1.00%)
Dec 22, 2010 23.65 24.43 23.65 23.93 18,665 +0.07(+0.29%)
Dec 21, 2010 24.95 25.37 23.59 23.86 55,369 -0.90(-3.63%)
Dec 20, 2010 25.20 25.52 24.64 24.76 18,651 -0.37(-1.47%)
Dec 17, 2010 24.84 25.22 23.81 25.13 89,482 +0.23(+0.92%)
Dec 16, 2010 23.91 24.94 23.53 24.90 27,890 +1.15(+4.84%)
Dec 15, 2010 23.55 23.82 23.27 23.75 18,518 +0.23(+0.98%)
Dec 14, 2010 22.74 23.85 22.33 23.52 28,393 +1.01(+4.49%)
Dec 13, 2010 23.46 23.46 22.40 22.51 38,532 -0.88(-3.76%)
Dec 10, 2010 22.79 23.52 22.15 23.39 28,487 +0.70(+3.09%)
Dec 09, 2010 23.15 23.15 22.27 22.69 26,465 -0.21(-0.92%)
Dec 08, 2010 23.28 23.28 22.38 22.90 36,813 -0.27(-1.17%)
Dec 07, 2010 23.82 23.82 22.71 23.17 32,684 -0.31(-1.32%)
Dec 06, 2010 22.85 23.50 22.76 23.48 15,900 +0.64(+2.80%)
Dec 03, 2010 22.28 22.96 22.17 22.84 23,251 +0.44(+1.96%)
Dec 02, 2010 22.24 22.60 22.22 22.40 19,953 +0.24(+1.08%)
Dec 01, 2010 22.89 22.89 21.64 22.16 25,786 -0.29(-1.29%)
Nov 30, 2010 22.30 22.45 21.51 22.45 23,220 -0.19(-0.84%)
Nov 29, 2010 21.93 22.79 21.50 22.64 17,271 +0.49(+2.21%)
Nov 26, 2010 22.12 22.37 22.03 22.15 3,135 -0.18(-0.81%)
Nov 24, 2010 21.89 22.33 22.33 22.33 25,907 +0.68(+3.14%)
Nov 23, 2010 22.12 22.18 21.28 21.65 20,950 -0.76(-3.39%)
Nov 22, 2010 22.38 22.68 21.88 22.41 11,183 +0.04(+0.18%)
Nov 19, 2010 22.75 22.75 22.01 22.37 20,352 -0.38(-1.67%)
Nov 18, 2010 22.39 22.97 22.39 22.75 26,115 +0.69(+3.13%)
Nov 17, 2010 22.47 22.92 21.81 22.06 31,551 -0.37(-1.65%)
Nov 16, 2010 22.87 23.00 22.13 22.43 26,603 -0.64(-2.77%)
Nov 15, 2010 23.90 23.90 22.78 23.07 29,430 -0.39(-1.66%)
Nov 12, 2010 23.49 24.19 23.36 23.46 14,139 -0.36(-1.51%)
Nov 11, 2010 24.05 24.05 23.70 23.82 19,446 -0.63(-2.58%)
Nov 10, 2010 23.39 24.46 23.36 24.45 36,849 +0.41(+1.71%)
Nov 09, 2010 24.26 24.38 23.88 24.04 18,652 -0.82(-3.30%)
Nov 08, 2010 24.55 25.32 24.00 24.86 33,575 +0.18(+0.73%)
Nov 05, 2010 24.24 25.34 23.66 24.68 37,011 +0.35(+1.44%)
Nov 04, 2010 23.23 24.33 23.23 24.33 32,695 +1.40(+6.11%)
Nov 03, 2010 23.05 23.25 22.76 22.93 20,135 -0.11(-0.48%)
Nov 02, 2010 22.57 23.04 22.07 23.04 38,315 +0.77(+3.46%)
Nov 01, 2010 22.70 22.94 21.98 22.27 15,891 -0.54(-2.37%)
Oct 29, 2010 22.34 22.81 22.21 22.81 17,668 +0.40(+1.78%)
Oct 28, 2010 22.25 22.87 21.95 22.41 35,258 +1.17(+5.51%)
Oct 27, 2010 22.04 22.33 21.15 21.24 13,521 -0.16(-0.75%)
Oct 25, 2010 21.35 21.55 21.21 21.40 6,735 +0.19(+0.90%)
Oct 22, 2010 21.07 21.27 20.50 21.21 12,180 +0.23(+1.10%)
Oct 21, 2010 21.58 21.80 20.54 20.98 15,612 -0.40(-1.87%)
Oct 20, 2010 21.28 21.93 21.16 21.38 16,993 +0.31(+1.47%)
Oct 19, 2010 21.21 21.76 21.01 21.07 36,217 -0.61(-2.81%)
Oct 18, 2010 21.47 21.93 21.47 21.68 24,205 +0.21(+0.98%)
Oct 15, 2010 22.55 22.82 21.37 21.47 46,147 -0.51(-2.32%)
Oct 14, 2010 21.48 22.02 21.48 21.98 16,456 +0.40(+1.85%)
Oct 13, 2010 21.27 21.66 20.85 21.58 22,242 +0.39(+1.84%)
Oct 12, 2010 20.87 21.43 20.73 21.19 33,025 +0.18(+0.86%)
Oct 11, 2010 21.00 21.36 20.89 21.01 7,537 -0.05(-0.24%)
Oct 08, 2010 20.75 21.12 20.35 21.06 33,931 -0.05(-0.24%)
Oct 07, 2010 22.40 22.40 20.55 21.11 44,944 -1.03(-4.65%)
Oct 06, 2010 22.24 22.64 21.41 22.14 51,195 -0.23(-1.03%)
Oct 05, 2010 20.56 22.52 20.56 22.37 35,119 +2.09(+10.31%)
Oct 04, 2010 20.76 20.82 20.11 20.28 19,787 -0.68(-3.24%)
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.