BEL Fuse Inc Cl B (NQ: BELFB )

60.31 +0.90 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 20.12 20.48 20.48 20.48 28,502 +0.49(+2.44%)
Aug 28, 2014 20.48 20.48 19.71 20.00 61,387 -0.53(-2.59%)
Aug 27, 2014 20.57 20.57 20.30 20.53 39,005 +0.07(+0.34%)
Aug 26, 2014 20.09 20.53 19.97 20.46 66,437 +0.45(+2.26%)
Aug 25, 2014 20.21 20.44 19.89 20.00 16,277 -0.24(-1.16%)
Aug 22, 2014 20.39 20.39 19.86 20.24 19,050 -0.10(-0.51%)
Aug 21, 2014 19.91 20.43 19.80 20.34 23,293 +0.50(+2.54%)
Aug 20, 2014 19.68 19.87 19.55 19.84 41,100 +0.08(+0.40%)
Aug 19, 2014 20.01 20.46 19.57 19.76 37,038 -0.34(-1.69%)
Aug 18, 2014 20.25 20.65 19.92 20.10 53,446 +0.15(+0.74%)
Aug 15, 2014 20.60 20.60 19.44 19.95 49,648 -0.37(-1.80%)
Aug 14, 2014 20.27 20.45 19.98 20.32 34,424 +0.13(+0.65%)
Aug 13, 2014 20.35 20.44 19.93 20.19 20,164 -0.03(-0.17%)
Aug 12, 2014 20.14 20.44 19.90 20.22 34,915 +0.05(+0.26%)
Aug 11, 2014 20.13 20.64 19.98 20.17 22,405 -0.01(-0.04%)
Aug 08, 2014 20.06 20.12 19.85 20.18 21,561 +0.11(+0.56%)
Aug 07, 2014 20.48 20.51 19.94 20.06 16,900 -0.45(-2.21%)
Aug 06, 2014 20.13 20.67 20.13 20.52 19,336 +0.19(+0.94%)
Aug 05, 2014 20.06 20.48 19.98 20.33 32,511 +0.09(+0.43%)
Aug 04, 2014 20.80 20.80 19.76 20.24 43,030 -0.57(-2.76%)
Aug 01, 2014 20.65 20.85 20.26 20.81 41,954 +0.24(+1.18%)
Jul 31, 2014 20.62 20.73 20.46 20.57 50,370 -0.42(-1.99%)
Jul 30, 2014 20.88 21.31 20.87 20.99 29,699 +0.48(+2.33%)
Jul 29, 2014 20.62 21.75 20.39 20.51 31,684 -0.15(-0.72%)
Jul 28, 2014 20.23 20.72 19.91 20.66 31,250 +0.55(+2.73%)
Jul 25, 2014 20.01 20.21 19.84 20.11 37,188 -0.01(-0.04%)
Jul 24, 2014 20.00 20.73 20.00 20.12 28,307 +0.24(+1.23%)
Jul 23, 2014 20.09 20.09 19.64 19.87 19,349 -0.13(-0.65%)
Jul 22, 2014 19.60 20.09 19.60 20.00 29,884 +0.54(+2.77%)
Jul 21, 2014 19.86 19.86 19.28 19.46 22,201 -0.53(-2.65%)
Jul 18, 2014 19.31 20.02 19.31 20.00 27,840 +0.64(+3.33%)
Jul 17, 2014 19.55 19.73 19.33 19.35 28,070 -0.41(-2.07%)
Jul 16, 2014 19.66 19.91 19.56 19.76 40,894 +0.10(+0.49%)
Jul 15, 2014 20.15 20.17 19.34 19.66 44,194 -0.59(-2.92%)
Jul 14, 2014 20.44 20.53 19.96 20.26 36,799 -0.03(-0.13%)
Jul 11, 2014 20.47 20.70 20.13 20.28 32,347 -0.32(-1.56%)
Jul 10, 2014 20.42 20.75 20.23 20.60 44,814 -0.32(-1.53%)
Jul 09, 2014 20.93 20.96 20.72 20.93 30,868 +0.17(+0.84%)
Jul 08, 2014 21.32 21.32 20.67 20.75 85,722 -0.51(-2.41%)
Jul 07, 2014 22.14 22.14 21.22 21.26 68,501 -0.88(-3.96%)
Jul 03, 2014 22.20 22.14 22.14 22.14 27,087 +0.16(+0.71%)
Jul 02, 2014 22.30 22.55 21.95 21.98 35,273 -0.44(-1.97%)
Jul 01, 2014 22.26 22.96 22.05 22.43 42,217 +0.16(+0.70%)
Jun 30, 2014 21.67 22.29 21.55 22.27 38,066 +0.44(+2.03%)
Jun 27, 2014 21.43 22.06 21.30 21.83 98,515 +0.24(+1.13%)
Jun 26, 2014 22.37 22.37 21.47 21.58 29,621 -0.62(-2.81%)
Jun 25, 2014 21.92 22.37 21.52 22.21 39,823 +0.10(+0.47%)
Jun 24, 2014 22.34 22.49 21.90 22.11 98,634 -0.16(-0.74%)
Jun 23, 2014 22.38 22.43 21.77 22.27 44,677 -0.03(-0.16%)
Jun 20, 2014 22.23 22.45 21.92 22.30 65,144 +0.08(+0.37%)
Jun 19, 2014 22.42 22.53 21.98 22.22 31,080 -0.07(-0.33%)
Jun 18, 2014 22.68 22.68 21.82 22.30 41,959 -0.30(-1.31%)
Jun 17, 2014 22.56 23.63 22.41 22.59 37,594 +0.11(+0.50%)
Jun 16, 2014 23.11 23.33 22.43 22.48 24,243 -0.56(-2.45%)
Jun 13, 2014 22.99 23.56 22.61 23.04 30,480 +0.09(+0.38%)
Jun 12, 2014 22.96 23.11 22.33 22.96 27,449 +0.04(+0.19%)
Jun 11, 2014 23.57 23.57 22.78 22.91 35,859 -0.66(-2.80%)
Jun 10, 2014 23.65 23.68 23.27 23.57 24,316 +0.51(+2.22%)
Jun 06, 2014 22.35 23.40 22.05 23.06 39,499 +0.88(+3.95%)
Jun 05, 2014 21.25 22.49 21.17 22.18 43,367 +0.94(+4.41%)
Jun 04, 2014 22.39 22.39 20.92 21.25 104,166 -1.15(-5.11%)
Jun 03, 2014 23.14 23.14 22.29 22.39 57,032 -0.75(-3.22%)
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.