Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BEL Fuse Inc Cl B (NQ: BELFB )

57.91 -2.87 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.628 10.13 9.444 10.13 34,513 +0.38(+3.87%)
Jun 29, 2020 9.165 9.854 9.024 9.751 46,747 +0.59(+6.49%)
Jun 26, 2020 8.731 9.269 8.448 9.156 100,009 +0.38(+4.30%)
Jun 25, 2020 8.212 8.788 8.212 8.778 33,546 +0.54(+6.53%)
Jun 24, 2020 8.580 8.665 8.160 8.240 38,692 -0.67(-7.52%)
Jun 23, 2020 9.477 9.477 8.797 8.911 27,736 -0.34(-3.67%)
Jun 22, 2020 8.958 9.288 8.892 9.250 21,911 +0.06(+0.62%)
Jun 19, 2020 9.628 9.675 9.165 9.194 78,185 -0.25(-2.70%)
Jun 18, 2020 9.703 9.703 9.033 9.449 21,720 -0.36(-3.66%)
Jun 17, 2020 9.873 10.20 9.609 9.807 41,480 +0.08(+0.78%)
Jun 16, 2020 9.864 10.30 9.637 9.732 95,293 +0.29(+3.10%)
Jun 15, 2020 8.911 9.525 8.542 9.439 69,006 +0.43(+4.82%)
Jun 12, 2020 9.014 9.175 8.774 9.005 60,598 +0.59(+7.07%)
Jun 11, 2020 9.930 10.38 8.306 8.410 105,424 -2.35(-21.84%)
Jun 10, 2020 12.52 12.52 10.61 10.76 34,695 -1.76(-14.03%)
Jun 09, 2020 11.97 13.17 11.89 12.52 39,727 +0.28(+2.32%)
Jun 08, 2020 13.21 13.33 11.63 12.23 76,750 -0.51(-4.00%)
Jun 05, 2020 10.06 13.21 9.675 12.74 141,326 +3.15(+32.87%)
Jun 04, 2020 9.109 9.628 9.090 9.590 44,566 +0.35(+3.78%)
Jun 03, 2020 8.816 9.307 8.306 9.241 30,540 +0.45(+5.16%)
Jun 02, 2020 8.892 9.090 8.108 8.788 34,582 -0.07(-0.75%)
Jun 01, 2020 8.835 9.005 8.514 8.854 36,603 +0.01(+0.11%)
May 29, 2020 8.627 9.005 8.221 8.844 45,766 +0.08(+0.97%)
May 28, 2020 9.892 9.892 8.618 8.760 33,130 -0.94(-9.73%)
May 27, 2020 9.080 9.892 8.760 9.703 59,876 +0.88(+9.95%)
May 26, 2020 9.316 9.368 8.637 8.826 44,228 +0.02(+0.21%)
May 22, 2020 8.561 8.944 8.297 8.807 27,015 +0.26(+3.09%)
May 21, 2020 9.298 9.490 8.495 8.542 40,076 -0.69(-7.46%)
May 20, 2020 8.797 9.307 8.637 9.231 34,674 +0.52(+5.96%)
May 19, 2020 8.760 9.250 8.656 8.712 31,434 -0.55(-5.91%)
May 18, 2020 7.957 9.316 7.957 9.260 65,603 +1.48(+19.05%)
May 15, 2020 7.834 7.863 7.693 7.778 25,532 -0.05(-0.60%)
May 14, 2020 7.589 7.834 7.221 7.825 50,275 +0.06(+0.73%)
May 13, 2020 8.137 8.212 7.551 7.768 44,082 -0.42(-5.07%)
May 12, 2020 8.977 9.033 8.118 8.184 35,718 -0.86(-9.50%)
May 11, 2020 8.826 9.486 8.533 9.043 71,592 -0.01(-0.10%)
May 08, 2020 8.457 9.099 8.457 9.052 48,945 +0.80(+9.73%)
May 07, 2020 8.070 8.344 7.834 8.250 35,126 +0.18(+2.22%)
May 06, 2020 8.486 8.524 8.033 8.070 49,988 -0.42(-4.89%)
May 05, 2020 8.373 9.430 8.344 8.486 54,635 +0.05(+0.56%)
May 04, 2020 9.099 9.099 8.306 8.439 109,981 -0.99(-10.51%)
May 01, 2020 7.268 9.581 7.145 9.430 188,364 +2.39(+33.91%)
Apr 30, 2020 6.928 7.259 6.579 7.042 74,676 +0.16(+2.33%)
Apr 29, 2020 6.589 6.994 6.400 6.881 89,559 +0.56(+8.81%)
Apr 28, 2020 6.891 7.230 6.135 6.324 111,801 -0.59(-8.47%)
Apr 27, 2020 6.324 7.145 6.183 6.909 92,563 +0.68(+10.91%)
Apr 24, 2020 6.202 6.504 6.033 6.230 55,089 +0.15(+2.48%)
Apr 23, 2020 6.192 6.464 5.947 6.079 61,312 -0.12(-1.98%)
Apr 22, 2020 6.598 6.617 6.135 6.202 57,781 -0.13(-2.09%)
Apr 21, 2020 6.683 6.683 6.230 6.334 79,426 -0.28(-4.28%)
Apr 20, 2020 6.928 7.353 6.466 6.617 69,283 -0.40(-5.65%)
Apr 17, 2020 7.287 7.598 7.013 7.013 77,337 -0.08(-1.20%)
Apr 16, 2020 7.551 7.674 6.843 7.098 101,209 -0.37(-4.93%)
Apr 15, 2020 7.806 7.877 7.457 7.466 46,313 -0.58(-7.16%)
Apr 14, 2020 8.712 8.712 7.825 8.042 76,784 -0.32(-3.84%)
Apr 13, 2020 9.075 9.075 8.307 8.363 44,765 -0.79(-8.60%)
Apr 09, 2020 8.878 9.384 8.878 9.150 57,019 +0.56(+6.54%)
Apr 08, 2020 8.981 9.092 8.475 8.588 39,304 -0.04(-0.43%)
Apr 07, 2020 8.981 8.991 8.447 8.625 43,763 -0.06(-0.65%)
Apr 06, 2020 7.942 8.686 7.942 8.681 78,741 +1.09(+14.30%)
Apr 03, 2020 8.447 8.588 7.483 7.595 86,170 -0.96(-11.27%)
Apr 02, 2020 8.138 8.766 8.138 8.560 28,444 +0.32(+3.86%)
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.