BEL Fuse Inc Cl B (NQ: BELFB )

69.69 +0.75 (+1.10%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.64 23.80 23.44 23.75 52,279 +0.23(+0.96%)
May 29, 2014 22.81 23.57 22.77 23.53 72,226 +0.82(+3.62%)
May 28, 2014 21.64 22.72 21.45 22.71 89,210 +1.17(+5.43%)
May 27, 2014 20.86 21.59 20.68 21.54 46,161 +0.78(+3.75%)
May 23, 2014 20.27 20.76 20.76 20.76 43,320 +0.57(+2.83%)
May 22, 2014 20.10 20.54 19.78 20.19 23,389 +0.22(+1.08%)
May 21, 2014 20.08 20.09 19.67 19.97 35,677 +0.07(+0.35%)
May 20, 2014 20.14 20.15 19.48 19.90 59,720 -0.18(-0.91%)
May 19, 2014 18.37 20.14 18.26 20.08 74,800 +1.84(+10.06%)
May 16, 2014 18.04 18.25 17.82 18.25 30,534 +0.13(+0.72%)
May 15, 2014 17.88 18.23 17.49 18.12 53,878 +0.22(+1.21%)
May 14, 2014 18.18 18.29 17.58 17.90 53,309 -0.26(-1.43%)
May 13, 2014 18.06 18.25 17.85 18.16 25,955 +0.15(+0.82%)
May 12, 2014 17.66 18.24 17.61 18.01 58,657 +0.30(+1.71%)
May 09, 2014 17.27 17.72 17.09 17.71 36,329 +0.35(+2.04%)
May 08, 2014 17.60 17.60 17.17 17.36 42,100 -0.23(-1.28%)
May 07, 2014 17.26 17.62 17.14 17.58 42,746 +0.44(+2.58%)
May 06, 2014 17.30 17.36 16.94 17.14 73,456 -0.27(-1.54%)
May 05, 2014 18.14 18.14 17.28 17.41 116,957 -0.97(-5.28%)
May 02, 2014 18.27 18.80 17.98 18.38 45,840 +0.22(+1.19%)
May 01, 2014 18.78 19.08 18.16 18.16 117,119 -0.68(-3.58%)
Apr 30, 2014 19.42 19.42 18.53 18.84 144,740 -0.24(-1.27%)
Apr 29, 2014 19.29 19.62 18.96 19.08 35,384 -0.04(-0.23%)
Apr 28, 2014 19.02 20.01 18.97 19.12 84,366 +0.32(+1.70%)
Apr 25, 2014 19.48 19.51 18.75 18.80 30,683 -0.73(-3.72%)
Apr 24, 2014 20.18 20.18 19.52 19.53 19,944 -0.46(-2.32%)
Apr 23, 2014 20.37 20.43 19.83 19.99 31,545 -0.48(-2.35%)
Apr 22, 2014 20.43 20.56 20.32 20.47 24,988 +0.09(+0.42%)
Apr 21, 2014 20.46 20.71 20.00 20.39 29,846 +0.08(+0.38%)
Apr 17, 2014 20.33 20.31 20.31 20.31 58,454 -0.03(-0.13%)
Apr 16, 2014 20.45 20.45 20.09 20.33 36,644 +0.10(+0.51%)
Apr 15, 2014 20.13 20.34 19.75 20.23 61,353 +0.16(+0.78%)
Apr 14, 2014 19.90 20.12 19.74 20.07 81,445 +0.42(+2.11%)
Apr 11, 2014 19.68 19.69 19.07 19.66 249,072 -0.15(-0.74%)
Apr 10, 2014 20.06 20.06 19.80 19.81 139,351 -0.22(-1.12%)
Apr 09, 2014 20.12 20.19 19.82 20.03 57,343 +0.03(+0.17%)
Apr 08, 2014 19.89 20.71 19.26 20.00 33,478 +0.06(+0.30%)
Apr 07, 2014 19.83 20.25 19.81 19.94 206,213 +0.14(+0.70%)
Apr 04, 2014 20.20 20.47 19.65 19.80 53,277 -0.24(-1.21%)
Apr 03, 2014 19.51 20.11 19.51 20.04 68,462 +0.52(+2.65%)
Apr 02, 2014 19.42 19.57 19.31 19.52 26,858 +0.09(+0.44%)
Apr 01, 2014 19.00 19.52 19.00 19.43 66,269 +0.54(+2.83%)
Mar 31, 2014 18.50 19.07 18.49 18.90 48,493 +0.43(+2.34%)
Mar 28, 2014 18.17 18.72 18.17 18.47 23,990 +0.25(+1.37%)
Mar 27, 2014 18.48 18.57 18.03 18.22 32,402 -0.19(-1.03%)
Mar 26, 2014 18.55 18.77 18.34 18.41 34,819 -0.03(-0.14%)
Mar 25, 2014 18.28 18.55 18.02 18.43 21,581 +0.27(+1.47%)
Mar 24, 2014 18.18 18.30 17.96 18.17 20,370 -0.01(-0.05%)
Mar 21, 2014 18.12 18.25 17.87 18.17 48,014 +0.12(+0.67%)
Mar 20, 2014 17.86 18.12 17.84 18.05 22,931 +0.22(+1.26%)
Mar 19, 2014 17.89 17.93 17.80 17.83 26,211 -0.10(-0.58%)
Mar 18, 2014 17.75 18.03 17.75 17.93 21,317 +0.28(+1.61%)
Mar 17, 2014 17.21 17.66 17.16 17.65 42,228 +0.51(+2.97%)
Mar 14, 2014 16.92 17.17 16.92 17.14 19,081 +0.19(+1.12%)
Mar 13, 2014 16.98 17.08 16.84 16.95 32,701 +0.12(+0.72%)
Mar 12, 2014 16.39 16.91 16.23 16.83 303,478 +0.45(+2.74%)
Mar 11, 2014 16.41 16.48 16.22 16.38 35,477 -0.02(-0.10%)
Mar 10, 2014 16.36 16.46 16.33 16.40 27,785 -0.06(-0.37%)
Mar 07, 2014 16.40 16.48 16.32 16.46 61,238 +0.15(+0.90%)
Mar 06, 2014 16.37 16.44 16.26 16.31 12,292 -0.07(-0.42%)
Mar 05, 2014 16.36 16.48 16.25 16.38 25,151 -0.01(-0.05%)
Mar 04, 2014 16.28 16.59 16.28 16.39 52,642 +0.27(+1.66%)
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.