BEL Fuse Inc Cl B (NQ: BELFB )

12.37 USD -0.14 (-1.12%)
Streaming Delayed Price Updated: 3:41 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 30.90 30.90 30.90 0 -0.35(-1.12%)
Dec 29, 2016 32.05 32.08 30.85 31.25 46,586 -0.70(-2.19%)
Dec 28, 2016 32.15 32.75 31.50 31.95 25,963 -0.40(-1.24%)
Dec 27, 2016 32.95 33.60 32.30 32.35 36,014 -0.45(-1.37%)
Dec 23, 2016 32.80 32.80 32.80 0 +0.10(+0.31%)
Dec 22, 2016 32.75 33.00 32.05 32.70 59,038 +0.10(+0.31%)
Dec 21, 2016 32.60 33.30 31.92 32.60 83,837 +0.05(+0.15%)
Dec 20, 2016 32.05 32.60 31.10 32.55 55,438 +1.00(+3.17%)
Dec 19, 2016 29.40 32.10 29.40 31.55 97,196 +2.60(+8.98%)
Dec 16, 2016 29.85 30.45 28.55 28.95 392,555 -0.80(-2.69%)
Dec 15, 2016 29.85 30.60 29.50 29.75 67,547 +0.00(+0.00%)
Dec 14, 2016 30.70 30.90 29.50 29.75 40,775 -1.15(-3.72%)
Dec 13, 2016 30.00 31.00 29.95 30.90 52,037 +1.10(+3.69%)
Dec 12, 2016 32.00 32.00 29.40 29.80 85,677 -2.40(-7.45%)
Dec 09, 2016 31.35 32.20 31.16 32.20 41,667 +0.85(+2.71%)
Dec 08, 2016 31.25 31.40 31.00 31.35 34,743 +0.30(+0.97%)
Dec 07, 2016 31.25 31.25 30.95 31.05 32,590 -0.20(-0.64%)
Dec 06, 2016 30.15 31.30 29.54 31.25 46,102 +1.30(+4.34%)
Dec 05, 2016 30.00 30.80 29.79 29.95 47,000 +0.10(+0.34%)
Dec 02, 2016 29.70 30.30 29.00 29.85 46,603 +0.00(+0.00%)
Dec 01, 2016 29.65 30.50 29.45 29.85 39,519 +0.55(+1.88%)
Nov 30, 2016 30.90 31.00 29.20 29.30 33,982 -1.55(-5.02%)
Nov 29, 2016 29.65 31.00 29.65 30.85 46,928 +1.05(+3.52%)
Nov 28, 2016 30.40 30.50 29.65 29.80 32,376 -0.65(-2.13%)
Nov 25, 2016 29.69 30.70 29.65 30.45 15,252 +0.55(+1.84%)
Nov 23, 2016 29.90 29.90 29.90 0 +0.45(+1.53%)
Nov 22, 2016 29.10 29.50 28.70 29.45 46,313 +0.40(+1.38%)
Nov 21, 2016 28.65 29.25 28.15 29.05 42,976 +0.25(+0.87%)
Nov 18, 2016 28.80 28.90 28.30 28.80 62,142 +0.25(+0.88%)
Nov 17, 2016 29.30 29.45 28.00 28.55 38,031 -0.75(-2.56%)
Nov 16, 2016 29.10 29.55 29.03 29.30 31,256 +0.20(+0.69%)
Nov 15, 2016 30.00 30.00 28.60 29.10 38,656 -0.60(-2.02%)
Nov 14, 2016 29.40 29.70 26.05 29.70 49,608 +0.55(+1.89%)
Nov 11, 2016 27.75 29.25 27.12 29.15 77,166 +1.50(+5.42%)
Nov 10, 2016 27.65 27.90 27.20 27.65 64,150 +0.30(+1.10%)
Nov 09, 2016 26.15 27.40 26.15 27.35 43,804 +1.00(+3.80%)
Nov 08, 2016 25.50 26.60 25.50 26.35 31,293 +0.65(+2.53%)
Nov 07, 2016 25.85 26.00 25.10 25.70 81,563 +0.20(+0.78%)
Nov 04, 2016 24.35 25.55 24.35 25.50 73,566 +1.25(+5.15%)
Nov 03, 2016 24.25 24.60 24.10 24.25 31,070 -0.02(-0.10%)
Nov 02, 2016 24.40 24.90 23.80 24.27 32,340 -0.18(-0.72%)
Nov 01, 2016 23.70 24.70 23.55 24.45 43,603 +0.60(+2.52%)
Oct 31, 2016 23.85 24.15 23.55 23.85 63,857 +0.05(+0.21%)
Oct 28, 2016 23.45 23.90 23.40 23.80 63,303 +0.40(+1.71%)
Oct 27, 2016 23.85 23.85 23.00 23.40 41,866 -0.25(-1.06%)
Oct 26, 2016 24.00 24.00 23.65 23.65 25,995 -0.25(-1.05%)
Oct 25, 2016 24.35 24.50 23.85 23.90 16,877 -0.50(-2.05%)
Oct 24, 2016 24.20 24.50 23.95 24.40 20,738 +0.35(+1.46%)
Oct 21, 2016 24.25 24.30 24.05 24.05 34,836 -0.45(-1.84%)
Oct 20, 2016 24.35 24.50 24.00 24.50 21,597 +0.05(+0.20%)
Oct 19, 2016 24.15 24.50 24.05 24.45 19,887 +0.40(+1.66%)
Oct 18, 2016 24.05 24.10 23.75 24.05 15,175 +0.10(+0.42%)
Oct 17, 2016 24.60 24.65 23.65 23.95 37,068 -0.84(-3.39%)
Oct 14, 2016 24.66 24.87 24.34 24.79 29,455 +0.19(+0.77%)
Oct 13, 2016 24.76 24.76 24.27 24.60 31,643 -0.32(-1.28%)
Oct 12, 2016 24.80 24.97 24.28 24.92 19,896 +0.23(+0.93%)
Oct 11, 2016 24.98 24.98 24.37 24.69 28,286 -0.21(-0.84%)
Oct 10, 2016 24.34 24.98 24.01 24.90 28,621 +0.80(+3.32%)
Oct 07, 2016 24.66 25.00 24.10 24.10 30,685 -0.63(-2.55%)
Oct 06, 2016 25.02 25.02 24.30 24.73 37,878 -0.29(-1.16%)
Oct 05, 2016 24.95 25.25 24.88 25.02 30,634 +0.04(+0.16%)
Oct 04, 2016 24.81 25.00 24.50 24.98 55,465 +0.38(+1.54%)
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.