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 30, 2011 15.94 16.17 15.61 15.61 22,405 -0.33(-2.09%)
Dec 29, 2011 15.69 16.06 15.69 15.94 16,267 +0.30(+1.92%)
Dec 28, 2011 15.90 15.99 15.62 15.64 25,027 -0.12(-0.79%)
Dec 27, 2011 15.80 16.14 15.77 15.77 35,182 -0.17(-1.10%)
Dec 23, 2011 15.87 16.10 15.63 15.94 13,266 +0.03(+0.21%)
Dec 21, 2011 16.11 16.16 15.67 15.91 62,207 -0.32(-2.00%)
Dec 20, 2011 16.06 16.56 15.77 16.23 65,167 +0.60(+3.83%)
Dec 19, 2011 16.14 16.21 15.60 15.63 45,250 -0.28(-1.78%)
Dec 16, 2011 16.29 16.58 15.66 15.91 108,797 -0.20(-1.24%)
Dec 15, 2011 16.56 16.56 15.85 16.11 42,875 -0.14(-0.87%)
Dec 14, 2011 15.48 16.36 15.29 16.26 36,589 +0.61(+3.88%)
Dec 13, 2011 16.05 16.32 15.49 15.65 29,360 -0.26(-1.62%)
Dec 12, 2011 15.72 16.03 15.33 15.91 23,628 -0.19(-1.19%)
Dec 09, 2011 15.17 16.38 15.17 16.10 39,490 +1.02(+6.73%)
Dec 08, 2011 16.23 16.23 15.02 15.08 59,717 -1.45(-8.76%)
Dec 07, 2011 15.72 16.54 15.49 16.53 21,390 +0.57(+3.60%)
Dec 06, 2011 15.88 16.01 15.42 15.96 20,919 +0.17(+1.05%)
Dec 05, 2011 15.64 15.90 15.26 15.79 23,272 +0.49(+3.21%)
Dec 02, 2011 15.82 15.82 14.89 15.30 21,704 -0.20(-1.29%)
Dec 01, 2011 15.17 15.91 15.14 15.50 43,064 +0.28(+1.86%)
Nov 30, 2011 14.30 15.32 14.18 15.22 107,212 +1.72(+12.77%)
Nov 29, 2011 13.29 13.67 13.29 13.49 18,713 +0.12(+0.87%)
Nov 28, 2011 13.08 13.41 12.99 13.38 40,534 +0.91(+7.28%)
Nov 25, 2011 12.87 13.33 12.45 12.47 16,583 -0.41(-3.17%)
Nov 23, 2011 13.73 13.86 12.86 12.88 46,076 -0.89(-6.47%)
Nov 22, 2011 14.31 14.40 13.75 13.77 19,796 -0.59(-4.12%)
Nov 21, 2011 14.36 14.62 14.24 14.36 15,211 -0.35(-2.38%)
Nov 18, 2011 14.72 15.07 14.49 14.71 20,949 -0.03(-0.23%)
Nov 17, 2011 14.77 14.77 14.57 14.74 30,910 -0.09(-0.62%)
Nov 16, 2011 15.17 15.52 14.73 14.83 23,036 -0.61(-3.94%)
Nov 15, 2011 15.24 15.71 15.12 15.44 43,873 +0.03(+0.16%)
Nov 14, 2011 15.68 15.79 15.07 15.42 129,992 -0.38(-2.42%)
Nov 11, 2011 15.70 15.84 15.41 15.80 43,682 +0.37(+2.43%)
Nov 10, 2011 15.52 16.16 15.10 15.42 26,523 +0.27(+1.76%)
Nov 09, 2011 15.76 16.19 15.01 15.16 58,678 -1.19(-7.28%)
Nov 08, 2011 16.08 16.62 15.73 16.35 51,376 +0.35(+2.19%)
Nov 07, 2011 15.27 16.10 14.90 16.00 35,040 +0.64(+4.17%)
Nov 04, 2011 15.49 15.57 15.12 15.36 19,269 -0.33(-2.12%)
Nov 03, 2011 15.16 15.79 15.00 15.69 50,855 +0.37(+2.45%)
Nov 02, 2011 14.91 15.47 14.81 15.32 27,821 +0.70(+4.78%)
Nov 01, 2011 14.05 14.83 13.98 14.62 56,138 -0.27(-1.79%)
Oct 31, 2011 15.13 15.13 14.49 14.88 49,628 -0.65(-4.18%)
Oct 28, 2011 15.16 15.84 14.83 15.53 31,749 +0.17(+1.08%)
Oct 27, 2011 14.95 15.42 13.32 15.37 209,983 +0.62(+4.24%)
Oct 26, 2011 14.74 14.90 14.34 14.74 28,240 +0.37(+2.61%)
Oct 25, 2011 14.89 15.30 14.14 14.37 34,414 -0.66(-4.38%)
Oct 24, 2011 14.74 15.13 14.50 15.02 34,473 +0.42(+2.91%)
Oct 21, 2011 15.07 15.07 14.43 14.60 26,269 +0.00(+0.00%)
Oct 20, 2011 14.61 14.72 14.36 14.60 18,092 +0.03(+0.17%)
Oct 19, 2011 14.93 14.93 14.43 14.57 17,438 -0.38(-2.56%)
Oct 18, 2011 14.54 15.10 14.54 14.96 45,840 +0.53(+3.69%)
Oct 17, 2011 14.50 14.97 14.35 14.43 31,614 -0.31(-2.09%)
Oct 14, 2011 14.77 14.82 14.42 14.73 22,349 +0.22(+1.49%)
Oct 13, 2011 14.85 14.91 14.44 14.52 34,762 -0.54(-3.59%)
Oct 12, 2011 14.87 15.10 14.15 15.06 51,147 +0.24(+1.63%)
Oct 11, 2011 14.53 14.82 14.28 14.82 29,706 +0.06(+0.39%)
Oct 10, 2011 14.08 14.76 13.47 14.76 38,279 +0.91(+6.59%)
Oct 07, 2011 14.29 14.29 13.76 13.85 29,409 -0.62(-4.30%)
Oct 06, 2011 14.39 14.71 14.18 14.47 29,995 +0.08(+0.58%)
Oct 05, 2011 14.05 14.46 13.59 14.39 27,541 +0.11(+0.76%)
Oct 04, 2011 11.28 14.99 11.23 14.28 48,741 +2.99(+26.52%)
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.