BEL Fuse Inc Cl B (NQ: BELFB )

79.79 -1.14 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 10.45 10.48 9.741 10.21 43,655 -0.15(-1.43%)
Aug 29, 2019 9.064 11.03 9.064 10.35 76,990 +1.48(+16.61%)
Aug 28, 2019 9.045 9.783 8.377 8.878 97,890 -0.19(-2.15%)
Aug 27, 2019 10.17 10.41 9.064 9.073 50,549 -1.00(-9.94%)
Aug 26, 2019 9.648 10.13 9.537 10.08 65,597 +0.47(+4.93%)
Aug 23, 2019 10.12 10.38 9.481 9.602 98,520 -0.59(-5.82%)
Aug 22, 2019 10.92 10.92 10.20 10.20 67,569 -0.61(-5.67%)
Aug 21, 2019 11.22 11.22 10.62 10.81 34,058 -0.26(-2.35%)
Aug 20, 2019 11.11 11.42 10.72 11.07 60,774 -0.10(-0.91%)
Aug 19, 2019 10.93 11.64 10.88 11.17 68,204 +0.47(+4.42%)
Aug 16, 2019 10.84 10.90 10.30 10.70 54,542 -0.01(-0.09%)
Aug 15, 2019 10.74 10.98 10.58 10.71 46,368 +0.01(+0.09%)
Aug 14, 2019 10.50 10.93 10.12 10.70 52,089 -0.18(-1.62%)
Aug 13, 2019 10.09 10.99 9.880 10.87 32,033 +0.79(+7.82%)
Aug 12, 2019 10.01 10.39 9.583 10.08 92,814 -0.02(-0.18%)
Aug 09, 2019 10.65 10.65 9.954 10.10 52,817 -0.59(-5.55%)
Aug 08, 2019 10.58 10.99 10.55 10.70 40,996 +0.27(+2.58%)
Aug 07, 2019 10.11 10.63 10.11 10.43 20,686 +0.01(+0.09%)
Aug 06, 2019 10.50 10.67 10.08 10.42 78,790 +0.05(+0.45%)
Aug 05, 2019 10.35 10.97 10.15 10.37 46,907 -0.22(-2.10%)
Aug 02, 2019 12.71 12.71 9.992 10.59 159,637 -1.93(-15.41%)
Aug 01, 2019 14.36 14.36 12.25 12.52 112,445 -2.77(-18.13%)
Jul 31, 2019 15.56 16.26 15.30 15.30 52,234 -0.21(-1.38%)
Jul 30, 2019 15.59 15.84 15.10 15.51 48,946 -0.35(-2.22%)
Jul 29, 2019 15.96 16.61 15.78 15.86 29,164 -0.09(-0.58%)
Jul 26, 2019 15.68 16.09 15.46 15.96 21,450 +0.54(+3.49%)
Jul 25, 2019 15.07 15.66 15.05 15.42 30,507 +0.36(+2.40%)
Jul 24, 2019 14.26 15.21 14.26 15.06 301,249 +0.64(+4.44%)
Jul 23, 2019 14.36 14.72 14.36 14.42 19,252 +0.06(+0.45%)
Jul 22, 2019 14.61 15.00 14.31 14.35 13,888 -0.15(-1.02%)
Jul 19, 2019 14.18 14.70 14.02 14.50 39,020 +0.18(+1.23%)
Jul 18, 2019 14.58 14.79 14.29 14.32 21,070 -0.29(-1.97%)
Jul 17, 2019 14.67 15.02 14.28 14.61 31,300 -0.03(-0.19%)
Jul 16, 2019 14.41 14.92 14.41 14.64 23,524 +0.17(+1.15%)
Jul 15, 2019 14.68 14.91 14.38 14.47 28,344 -0.31(-2.07%)
Jul 12, 2019 14.78 15.07 14.71 14.78 17,030 +0.05(+0.31%)
Jul 11, 2019 15.00 15.00 14.52 14.73 17,338 -0.18(-1.18%)
Jul 10, 2019 15.29 15.39 14.81 14.91 16,238 -0.21(-1.41%)
Jul 09, 2019 15.17 15.87 15.06 15.12 15,408 -0.10(-0.67%)
Jul 08, 2019 15.36 15.61 14.91 15.22 30,137 -0.02(-0.12%)
Jul 05, 2019 15.55 15.63 15.17 15.24 16,564 -0.40(-2.54%)
Jul 03, 2019 15.75 15.90 15.43 15.64 7,903 +0.36(+2.36%)
Jul 02, 2019 15.78 15.78 15.05 15.28 20,944 -0.54(-3.44%)
Jul 01, 2019 16.22 16.53 15.41 15.82 93,315 -0.04(-0.23%)
Jun 28, 2019 15.91 16.32 15.49 15.86 63,010 -0.16(-0.98%)
Jun 27, 2019 15.56 16.02 15.33 16.02 25,067 +0.67(+4.33%)
Jun 26, 2019 15.57 15.99 15.32 15.35 47,449 -0.11(-0.72%)
Jun 25, 2019 15.87 15.91 15.27 15.46 31,724 -0.42(-2.62%)
Jun 24, 2019 16.25 16.51 15.79 15.88 48,166 -0.62(-3.75%)
Jun 21, 2019 15.54 17.81 15.54 16.50 137,930 +0.75(+4.75%)
Jun 20, 2019 15.81 16.13 15.39 15.75 25,820 +0.18(+1.19%)
Jun 19, 2019 15.58 16.26 15.14 15.56 26,142 +0.12(+0.78%)
Jun 18, 2019 15.49 16.39 15.06 15.44 35,329 +0.34(+2.26%)
Jun 17, 2019 16.07 16.36 14.64 15.10 75,031 -0.94(-5.87%)
Jun 14, 2019 16.84 16.84 16.02 16.04 13,100 -0.79(-4.72%)
Jun 13, 2019 16.15 17.22 16.12 16.84 31,651 +0.85(+5.32%)
Jun 12, 2019 16.49 16.99 15.99 15.99 10,198 -0.59(-3.57%)
Jun 11, 2019 16.67 17.07 16.25 16.58 26,637 -0.23(-1.37%)
Jun 10, 2019 16.74 17.71 16.64 16.81 28,492 +0.29(+1.73%)
Jun 07, 2019 16.39 16.90 16.15 16.52 21,220 +0.27(+1.65%)
Jun 06, 2019 16.78 17.73 16.17 16.26 7,480 -0.50(-2.98%)
Jun 05, 2019 17.76 18.45 16.75 16.76 33,573 -1.25(-6.93%)
Jun 04, 2019 16.08 18.14 15.95 18.00 61,727 +2.20(+13.91%)
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.