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 (%)
Jul 29, 2016 18.01 18.38 17.71 18.36 49,427 +0.42(+2.35%)
Jul 28, 2016 18.27 18.31 17.88 17.94 16,722 -0.19(-1.04%)
Jul 27, 2016 17.21 18.14 17.01 18.13 58,049 +1.02(+5.97%)
Jul 26, 2016 16.98 17.47 16.82 17.11 31,279 +0.17(+1.01%)
Jul 25, 2016 16.66 17.01 16.62 16.94 17,617 +0.18(+1.07%)
Jul 22, 2016 16.99 16.99 16.64 16.76 25,460 -0.16(-0.95%)
Jul 21, 2016 16.99 17.13 16.79 16.92 27,385 -0.13(-0.74%)
Jul 20, 2016 17.32 17.32 16.98 17.04 36,312 -0.13(-0.78%)
Jul 19, 2016 16.99 17.39 16.94 17.18 39,478 +0.00(+0.00%)
Jul 18, 2016 17.11 17.55 16.95 17.18 42,992 +0.02(+0.10%)
Jul 15, 2016 17.44 17.64 17.11 17.16 28,140 -0.13(-0.78%)
Jul 14, 2016 17.62 17.62 17.15 17.30 38,912 -0.27(-1.53%)
Jul 13, 2016 17.73 17.73 17.35 17.56 63,717 -0.03(-0.15%)
Jul 12, 2016 17.09 17.78 17.01 17.59 41,224 +0.60(+3.52%)
Jul 11, 2016 16.11 17.19 16.11 16.99 51,576 +0.88(+5.49%)
Jul 08, 2016 15.72 16.16 15.58 16.11 117,649 +0.53(+3.38%)
Jul 07, 2016 15.66 15.81 15.35 15.58 36,046 +0.17(+1.10%)
Jul 05, 2016 15.91 16.28 15.20 15.41 113,575 -0.63(-3.90%)
Jul 01, 2016 15.78 16.04 16.04 16.04 39,643 +0.16(+1.01%)
Jun 30, 2016 15.56 16.00 15.56 15.88 40,481 +0.25(+1.60%)
Jun 29, 2016 15.36 15.70 15.36 15.63 36,914 +0.27(+1.74%)
Jun 28, 2016 15.49 15.85 15.27 15.36 31,017 -0.10(-0.64%)
Jun 27, 2016 16.31 16.34 15.34 15.46 53,750 -1.25(-7.48%)
Jun 24, 2016 16.36 17.02 16.36 16.71 150,242 -0.56(-3.26%)
Jun 23, 2016 16.89 17.28 16.70 17.27 31,244 +0.46(+2.71%)
Jun 22, 2016 16.64 16.93 16.64 16.81 31,535 +0.14(+0.86%)
Jun 21, 2016 16.57 16.77 16.36 16.67 28,787 +0.03(+0.16%)
Jun 20, 2016 16.52 16.82 16.47 16.64 50,001 +0.21(+1.25%)
Jun 17, 2016 16.13 16.47 15.85 16.44 96,576 +0.37(+2.28%)
Jun 16, 2016 15.98 16.11 15.87 16.07 40,713 -0.11(-0.66%)
Jun 15, 2016 15.40 16.29 15.30 16.18 77,565 +0.73(+4.74%)
Jun 14, 2016 15.65 15.79 15.27 15.45 52,234 -0.03(-0.17%)
Jun 13, 2016 15.76 15.81 15.01 15.47 26,904 -0.41(-2.59%)
Jun 10, 2016 15.79 16.31 15.41 15.89 29,286 -0.12(-0.72%)
Jun 09, 2016 16.31 16.46 15.91 16.00 23,469 -0.40(-2.45%)
Jun 08, 2016 16.20 16.47 16.12 16.40 50,689 +0.13(+0.82%)
Jun 07, 2016 16.17 16.43 16.17 16.27 33,620 +0.07(+0.44%)
Jun 06, 2016 16.06 16.35 15.58 16.20 56,665 +0.09(+0.55%)
Jun 03, 2016 15.97 16.25 15.73 16.11 43,573 +0.06(+0.39%)
Jun 02, 2016 15.79 16.07 15.42 16.05 41,909 +0.16(+1.01%)
Jun 01, 2016 16.13 16.34 15.80 15.89 34,210 -0.26(-1.60%)
May 31, 2016 16.01 16.16 15.79 16.14 64,961 +0.07(+0.44%)
May 27, 2016 15.69 16.07 16.07 16.07 40,539 +0.50(+3.21%)
May 26, 2016 15.92 16.06 15.56 15.57 41,777 -0.22(-1.41%)
May 25, 2016 16.22 16.51 15.71 15.80 31,650 -0.44(-2.69%)
May 24, 2016 15.93 16.27 15.89 16.23 43,402 +0.47(+3.00%)
May 23, 2016 15.42 15.89 15.42 15.76 45,030 +0.44(+2.86%)
May 20, 2016 15.12 15.45 15.12 15.32 34,853 +0.27(+1.78%)
May 19, 2016 15.10 15.27 14.97 15.06 55,728 -0.12(-0.77%)
May 18, 2016 15.09 15.31 14.55 15.17 27,103 -0.11(-0.70%)
May 17, 2016 15.50 15.70 14.90 15.28 72,064 -0.27(-1.72%)
May 16, 2016 15.78 15.78 15.47 15.55 75,240 -0.09(-0.57%)
May 13, 2016 15.57 15.85 14.10 15.64 56,375 -0.05(-0.34%)
May 12, 2016 15.40 15.85 15.25 15.69 60,177 +0.12(+0.80%)
May 11, 2016 15.15 15.58 15.00 15.56 44,138 +0.34(+2.23%)
May 10, 2016 15.01 15.35 14.69 15.22 83,151 +0.12(+0.77%)
May 09, 2016 15.12 15.40 15.06 15.11 106,570 -0.19(-1.23%)
May 06, 2016 14.78 15.32 13.96 15.30 178,077 +0.20(+1.30%)
May 05, 2016 15.26 15.26 14.97 15.10 46,951 +0.03(+0.18%)
May 04, 2016 15.06 15.40 14.97 15.07 67,550 -0.09(-0.59%)
May 03, 2016 14.85 15.22 14.76 15.16 66,148 +0.11(+0.71%)
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.