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 29, 2020 8.638 9.016 8.231 8.855 45,712 +0.09(+0.97%)
May 28, 2020 9.904 9.904 8.628 8.770 33,090 -0.95(-9.73%)
May 27, 2020 9.091 9.904 8.770 9.715 59,805 +0.88(+9.95%)
May 26, 2020 9.327 9.379 8.647 8.836 44,176 +0.02(+0.21%)
May 22, 2020 8.571 8.954 8.307 8.817 26,983 +0.26(+3.09%)
May 21, 2020 9.309 9.502 8.505 8.553 40,029 -0.69(-7.46%)
May 20, 2020 8.808 9.318 8.647 9.242 34,633 +0.52(+5.96%)
May 19, 2020 8.770 9.261 8.666 8.723 31,396 -0.55(-5.91%)
May 18, 2020 7.967 9.327 7.967 9.271 65,525 +1.48(+19.05%)
May 15, 2020 7.844 7.872 7.702 7.787 25,501 -0.05(-0.60%)
May 14, 2020 7.598 7.844 7.230 7.834 50,216 +0.06(+0.73%)
May 13, 2020 8.146 8.222 7.560 7.778 44,030 -0.42(-5.08%)
May 12, 2020 8.987 9.044 8.127 8.193 35,675 -0.86(-9.50%)
May 11, 2020 8.836 9.498 8.543 9.053 71,507 -0.01(-0.10%)
May 08, 2020 8.468 9.110 8.468 9.063 48,887 +0.80(+9.73%)
May 07, 2020 8.080 8.354 7.844 8.260 35,084 +0.18(+2.22%)
May 06, 2020 8.496 8.534 8.042 8.080 49,929 -0.42(-4.89%)
May 05, 2020 8.382 9.441 8.354 8.496 54,570 +0.05(+0.56%)
May 04, 2020 9.110 9.110 8.316 8.449 109,851 -0.99(-10.51%)
May 01, 2020 7.277 9.592 7.154 9.441 188,141 +2.39(+33.91%)
Apr 30, 2020 6.937 7.267 6.587 7.050 74,587 +0.16(+2.33%)
Apr 29, 2020 6.596 7.003 6.407 6.889 89,452 +0.56(+8.81%)
Apr 28, 2020 6.899 7.239 6.143 6.332 111,668 -0.59(-8.47%)
Apr 27, 2020 6.332 7.154 6.190 6.918 92,453 +0.68(+10.91%)
Apr 24, 2020 6.209 6.511 6.040 6.237 55,024 +0.15(+2.48%)
Apr 23, 2020 6.199 6.471 5.954 6.086 61,240 -0.12(-1.98%)
Apr 22, 2020 6.606 6.625 6.143 6.209 57,713 -0.13(-2.09%)
Apr 21, 2020 6.691 6.691 6.237 6.341 79,332 -0.28(-4.28%)
Apr 20, 2020 6.937 7.362 6.473 6.625 69,201 -0.40(-5.65%)
Apr 17, 2020 7.296 7.607 7.022 7.022 77,245 -0.09(-1.20%)
Apr 16, 2020 7.560 7.683 6.851 7.107 101,089 -0.37(-4.93%)
Apr 15, 2020 7.815 7.886 7.466 7.475 46,258 -0.58(-7.16%)
Apr 14, 2020 8.723 8.723 7.834 8.052 76,693 -0.32(-3.84%)
Apr 13, 2020 9.086 9.086 8.317 8.373 44,712 -0.79(-8.60%)
Apr 09, 2020 8.889 9.395 8.889 9.161 56,952 +0.56(+6.54%)
Apr 08, 2020 8.992 9.103 8.486 8.598 39,257 -0.04(-0.43%)
Apr 07, 2020 8.992 9.001 8.457 8.636 43,711 -0.06(-0.65%)
Apr 06, 2020 7.951 8.696 7.951 8.692 78,648 +1.09(+14.30%)
Apr 03, 2020 8.457 8.598 7.492 7.604 86,068 -0.97(-11.27%)
Apr 02, 2020 8.148 8.776 8.148 8.570 28,411 +0.32(+3.86%)
Apr 01, 2020 8.711 8.812 7.970 8.251 86,118 -0.88(-9.65%)
Mar 31, 2020 9.011 9.423 8.767 9.132 49,489 -0.01(-0.10%)
Mar 30, 2020 8.804 9.306 8.378 9.142 38,280 +0.41(+4.73%)
Mar 27, 2020 8.195 9.179 7.970 8.729 56,739 +0.12(+1.42%)
Mar 26, 2020 8.607 8.636 7.848 8.607 59,055 +0.17(+2.00%)
Mar 25, 2020 8.532 8.701 7.689 8.439 85,453 -0.28(-3.23%)
Mar 24, 2020 7.529 8.720 7.351 8.720 61,158 +1.65(+23.34%)
Mar 23, 2020 7.145 7.501 6.648 7.070 48,598 -0.07(-0.92%)
Mar 20, 2020 7.135 7.379 6.488 7.135 102,599 -0.02(-0.26%)
Mar 19, 2020 6.882 8.781 6.446 7.154 74,261 +0.23(+3.25%)
Mar 18, 2020 7.820 7.857 6.751 6.929 78,425 -1.66(-19.32%)
Mar 17, 2020 8.448 8.589 6.929 8.589 70,499 +0.34(+4.09%)
Mar 16, 2020 8.326 8.617 7.154 8.251 64,637 -0.92(-10.02%)
Mar 13, 2020 7.829 9.189 7.032 9.170 77,109 +1.93(+26.60%)
Mar 12, 2020 7.238 7.351 6.817 7.243 65,168 -0.47(-6.14%)
Mar 11, 2020 8.101 8.250 7.585 7.717 47,089 -0.60(-7.22%)
Mar 10, 2020 8.682 8.682 7.970 8.317 55,577 +0.15(+1.84%)
Mar 09, 2020 9.011 9.151 8.157 8.167 56,983 -1.26(-13.33%)
Mar 06, 2020 9.273 9.883 9.189 9.423 37,754 -0.25(-2.62%)
Mar 05, 2020 9.854 9.995 9.376 9.676 51,415 -0.66(-6.35%)
Mar 04, 2020 10.29 10.37 9.737 10.33 28,478 +0.27(+2.70%)
Mar 03, 2020 10.51 10.83 9.798 10.06 53,537 -0.28(-2.72%)
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.