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 (%)
May 31, 2018 18.32 18.37 17.55 17.64 22,989 -0.73(-3.98%)
May 30, 2018 18.37 18.64 18.19 18.37 18,902 +0.00(+0.00%)
May 29, 2018 17.96 18.51 17.96 18.37 20,734 +0.27(+1.52%)
May 25, 2018 18.09 18.09 18.09 0 -0.09(-0.50%)
May 24, 2018 18.09 18.42 17.64 18.19 25,096 +0.14(+0.76%)
May 23, 2018 17.73 18.19 17.68 18.05 17,728 +0.32(+1.80%)
May 22, 2018 18.55 18.55 17.64 17.73 21,566 -0.87(-4.67%)
May 21, 2018 18.19 18.60 18.00 18.60 16,281 +0.59(+3.30%)
May 18, 2018 18.64 18.64 17.82 18.00 28,580 -0.73(-3.90%)
May 17, 2018 18.09 18.73 18.09 18.73 12,490 +0.59(+3.28%)
May 16, 2018 18.23 18.60 17.91 18.14 31,641 +0.00(+0.00%)
May 15, 2018 17.91 18.41 17.77 18.14 19,434 +0.09(+0.51%)
May 14, 2018 18.32 18.41 17.82 18.05 25,040 -0.18(-1.00%)
May 11, 2018 18.32 18.78 18.14 18.23 12,030 -0.14(-0.75%)
May 10, 2018 18.28 18.55 18.05 18.37 16,590 +0.32(+1.77%)
May 09, 2018 17.96 18.37 17.50 18.05 27,926 +0.09(+0.51%)
May 08, 2018 17.73 18.64 17.55 17.96 22,241 +0.14(+0.77%)
May 07, 2018 17.87 18.09 17.04 17.82 48,751 +0.00(+0.00%)
May 04, 2018 17.59 18.94 17.59 17.82 16,103 +0.05(+0.26%)
May 03, 2018 18.32 18.32 17.58 17.77 31,118 -0.91(-4.89%)
May 02, 2018 18.14 19.37 18.00 18.69 21,189 +0.55(+3.02%)
May 01, 2018 17.64 18.19 17.32 18.14 27,753 +0.46(+2.58%)
Apr 30, 2018 18.19 18.51 17.50 17.68 17,203 -0.46(-2.52%)
Apr 27, 2018 18.09 18.23 17.64 18.14 39,667 +0.05(+0.25%)
Apr 26, 2018 18.92 18.92 18.05 18.09 17,113 -0.64(-3.42%)
Apr 25, 2018 18.51 19.01 18.28 18.73 11,836 +0.14(+0.74%)
Apr 24, 2018 18.64 18.69 18.19 18.60 10,286 +0.09(+0.49%)
Apr 23, 2018 18.73 19.28 18.37 18.51 18,822 -0.18(-0.98%)
Apr 20, 2018 18.23 18.78 18.05 18.69 23,835 +0.32(+1.74%)
Apr 19, 2018 19.19 19.28 18.32 18.37 13,989 -1.01(-5.19%)
Apr 18, 2018 18.55 19.56 18.21 19.37 56,626 +0.87(+4.69%)
Apr 17, 2018 18.32 19.12 18.23 18.51 20,166 +0.32(+1.76%)
Apr 16, 2018 17.82 18.23 17.59 18.19 10,814 +0.32(+1.79%)
Apr 13, 2018 17.77 18.05 17.68 17.87 17,437 +0.18(+1.03%)
Apr 12, 2018 17.59 17.77 17.50 17.68 18,865 +0.25(+1.41%)
Apr 11, 2018 17.80 17.87 17.35 17.44 13,981 -0.50(-2.79%)
Apr 10, 2018 17.62 18.57 17.62 17.94 23,442 +0.41(+2.34%)
Apr 09, 2018 17.98 18.39 17.39 17.53 22,224 -0.18(-1.03%)
Apr 06, 2018 17.76 18.12 17.39 17.71 29,839 -0.05(-0.26%)
Apr 05, 2018 18.44 18.44 17.66 17.76 21,880 -0.46(-2.50%)
Apr 04, 2018 17.53 18.30 17.53 18.21 15,489 +0.32(+1.78%)
Apr 03, 2018 17.12 18.07 16.75 17.89 61,081 +1.05(+6.22%)
Apr 02, 2018 17.12 17.35 16.62 16.84 38,732 -0.36(-2.12%)
Mar 29, 2018 17.21 17.21 17.21 0 +0.00(+0.00%)
Mar 28, 2018 17.57 17.66 16.84 17.21 44,785 -0.27(-1.56%)
Mar 27, 2018 17.35 17.98 17.21 17.48 29,165 +0.09(+0.52%)
Mar 26, 2018 17.71 17.71 17.16 17.39 37,293 +0.09(+0.53%)
Mar 23, 2018 18.03 18.80 17.21 17.30 23,549 -0.68(-3.80%)
Mar 22, 2018 18.30 18.71 17.98 17.98 16,313 -0.59(-3.19%)
Mar 21, 2018 18.26 19.13 18.07 18.57 35,708 +0.23(+1.24%)
Mar 20, 2018 18.44 18.48 17.76 18.35 21,536 +0.09(+0.50%)
Mar 19, 2018 18.48 18.53 17.80 18.26 21,758 -0.50(-2.67%)
Mar 16, 2018 18.12 18.85 17.94 18.76 78,160 +0.64(+3.52%)
Mar 15, 2018 18.12 18.17 17.76 18.12 23,909 +0.05(+0.25%)
Mar 14, 2018 18.53 18.76 17.98 18.07 17,820 -0.32(-1.73%)
Mar 13, 2018 18.26 18.96 16.21 18.39 21,014 +0.14(+0.75%)
Mar 12, 2018 16.84 18.35 16.57 18.26 43,488 +1.46(+8.67%)
Mar 09, 2018 16.66 16.94 16.12 16.80 12,743 +0.27(+1.65%)
Mar 08, 2018 16.75 16.94 16.25 16.53 14,657 -0.27(-1.63%)
Mar 07, 2018 16.39 16.89 16.30 16.80 24,966 +0.18(+1.10%)
Mar 06, 2018 16.30 16.71 16.03 16.62 25,481 +0.41(+2.53%)
Mar 05, 2018 15.71 16.39 15.57 16.21 39,470 +0.41(+2.59%)
Mar 02, 2018 15.75 16.07 15.66 15.80 24,026 -0.14(-0.86%)
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.