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 (%)
Aug 31, 2015 15.86 15.86 15.42 15.53 77,900 -0.27(-1.72%)
Aug 28, 2015 15.57 16.00 15.47 15.81 30,033 +0.18(+1.13%)
Aug 27, 2015 15.99 16.42 15.39 15.63 48,741 -0.16(-1.00%)
Aug 26, 2015 15.53 15.99 15.47 15.79 46,682 +0.50(+3.28%)
Aug 25, 2015 16.19 16.19 15.17 15.29 38,854 -0.40(-2.58%)
Aug 24, 2015 15.15 15.93 14.48 15.69 63,863 -0.07(-0.45%)
Aug 21, 2015 16.15 16.54 15.73 15.76 100,632 -0.82(-4.93%)
Aug 20, 2015 17.23 17.44 16.53 16.58 54,171 -0.76(-4.36%)
Aug 19, 2015 17.41 17.70 17.08 17.34 49,336 -0.29(-1.65%)
Aug 18, 2015 17.72 17.75 17.48 17.63 18,714 -0.11(-0.64%)
Aug 17, 2015 17.50 18.51 17.50 17.74 42,799 +0.04(+0.20%)
Aug 14, 2015 17.92 18.19 17.51 17.70 50,057 -0.26(-1.47%)
Aug 13, 2015 18.37 18.65 17.93 17.97 33,954 -0.36(-1.97%)
Aug 12, 2015 18.25 18.39 17.62 18.33 32,684 +0.08(+0.43%)
Aug 11, 2015 19.40 19.46 18.21 18.25 40,027 -1.32(-6.74%)
Aug 10, 2015 19.87 20.45 19.54 19.57 31,213 -0.20(-1.02%)
Aug 07, 2015 19.89 19.89 19.19 19.77 25,833 -0.20(-1.01%)
Aug 06, 2015 20.06 20.21 18.22 19.97 32,229 -0.04(-0.18%)
Aug 05, 2015 20.37 20.63 19.79 20.01 42,650 -0.26(-1.26%)
Aug 04, 2015 20.38 20.91 19.97 20.26 119,547 -0.11(-0.56%)
Aug 03, 2015 19.44 20.44 19.06 20.38 77,799 +0.96(+4.94%)
Jul 31, 2015 17.82 20.20 17.16 19.42 206,558 +1.74(+9.85%)
Jul 30, 2015 17.67 17.85 16.91 17.68 165,580 -0.10(-0.54%)
Jul 29, 2015 17.92 18.82 17.38 17.78 40,637 +0.13(+0.75%)
Jul 28, 2015 17.68 17.78 17.17 17.64 41,394 +0.17(+0.96%)
Jul 27, 2015 17.42 17.52 16.96 17.48 26,063 +0.11(+0.61%)
Jul 24, 2015 17.20 17.41 17.10 17.37 27,462 +0.07(+0.41%)
Jul 23, 2015 18.10 18.10 17.15 17.30 39,763 -0.77(-4.28%)
Jul 22, 2015 18.38 18.38 17.64 18.07 25,000 -0.25(-1.34%)
Jul 21, 2015 18.74 18.96 18.29 18.32 14,189 -0.51(-2.71%)
Jul 20, 2015 19.38 19.38 18.74 18.83 19,079 -0.34(-1.79%)
Jul 17, 2015 19.75 19.75 19.09 19.17 15,573 -0.49(-2.50%)
Jul 16, 2015 20.23 20.41 19.63 19.67 28,705 -0.32(-1.58%)
Jul 15, 2015 19.91 20.13 19.53 19.98 31,258 +0.08(+0.40%)
Jul 14, 2015 20.14 20.14 19.62 19.90 29,389 -0.15(-0.75%)
Jul 13, 2015 19.80 20.39 19.80 20.05 40,679 +0.21(+1.06%)
Jul 10, 2015 19.32 19.97 19.32 19.84 29,717 +0.83(+4.38%)
Jul 09, 2015 19.07 19.19 18.52 19.01 56,904 +0.18(+0.98%)
Jul 08, 2015 19.61 20.03 18.40 18.83 199,828 -0.87(-4.41%)
Jul 07, 2015 19.54 19.84 19.24 19.69 35,096 -0.11(-0.53%)
Jul 06, 2015 18.79 20.17 18.79 19.80 75,298 +1.08(+5.76%)
Jul 02, 2015 18.20 18.72 18.72 18.72 39,689 +0.54(+2.99%)
Jul 01, 2015 18.21 18.26 17.89 18.18 37,247 +0.18(+1.02%)
Jun 30, 2015 18.05 18.18 17.89 17.99 36,891 +0.17(+0.93%)
Jun 29, 2015 18.37 18.61 17.80 17.83 32,771 -0.53(-2.91%)
Jun 26, 2015 18.18 18.47 18.16 18.36 225,765 +0.15(+0.82%)
Jun 25, 2015 18.51 18.51 18.05 18.21 39,859 -0.26(-1.42%)
Jun 24, 2015 18.47 18.60 18.42 18.47 27,555 -0.15(-0.80%)
Jun 23, 2015 18.45 18.76 18.13 18.62 37,723 +0.22(+1.19%)
Jun 22, 2015 18.65 18.65 18.28 18.40 36,971 +0.00(+0.00%)
Jun 19, 2015 18.55 18.84 18.38 18.40 153,230 -0.06(-0.33%)
Jun 18, 2015 18.37 18.71 18.26 18.47 70,422 +0.10(+0.52%)
Jun 17, 2015 18.43 18.59 18.33 18.37 16,773 +0.05(+0.29%)
Jun 16, 2015 18.08 18.41 18.08 18.32 38,226 +0.13(+0.72%)
Jun 15, 2015 18.59 18.77 18.18 18.18 31,517 -0.61(-3.27%)
Jun 12, 2015 19.20 19.20 18.71 18.80 27,568 -0.39(-2.06%)
Jun 11, 2015 19.51 19.56 19.04 19.19 25,976 -0.35(-1.79%)
Jun 10, 2015 19.13 19.67 19.13 19.54 46,246 +0.54(+2.86%)
Jun 09, 2015 19.01 19.64 18.83 19.00 46,629 +0.05(+0.28%)
Jun 08, 2015 18.78 19.06 18.69 18.95 19,544 +0.18(+0.93%)
Jun 05, 2015 18.83 18.83 18.50 18.77 60,300 -0.06(-0.33%)
Jun 04, 2015 19.54 19.54 18.79 18.83 17,332 -0.71(-3.63%)
Jun 03, 2015 18.85 19.65 18.73 19.54 32,073 +0.79(+4.21%)
Jun 02, 2015 19.15 19.50 18.45 18.75 64,487 -0.37(-1.93%)
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.