BEL Fuse Inc Cl B (NQ: BELFB )

12.33 USD -0.18 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.30 15.33 14.41 14.58 39,900 -0.68(-4.46%)
Jan 28, 2021 15.50 15.97 14.90 15.26 70,016 -0.06(-0.39%)
Jan 27, 2021 15.73 15.91 15.21 15.32 54,768 -0.77(-4.79%)
Jan 26, 2021 16.88 17.05 15.97 16.09 41,974 -0.65(-3.88%)
Jan 25, 2021 16.48 17.66 16.31 16.74 50,405 +0.25(+1.52%)
Jan 22, 2021 15.70 16.79 15.70 16.49 45,200 +0.12(+0.73%)
Jan 21, 2021 16.08 16.74 16.08 16.37 33,610 -0.23(-1.42%)
Jan 20, 2021 16.87 17.16 16.54 16.61 35,617 +0.03(+0.15%)
Jan 19, 2021 16.60 17.46 16.26 16.58 90,595 +0.20(+1.22%)
Jan 15, 2021 16.45 16.80 16.18 16.38 56,700 -0.44(-2.62%)
Jan 14, 2021 16.65 17.39 16.50 16.82 36,161 +0.41(+2.50%)
Jan 13, 2021 16.39 16.89 16.10 16.41 49,565 -0.09(-0.55%)
Jan 12, 2021 17.00 17.00 16.04 16.50 38,684 +0.41(+2.55%)
Jan 11, 2021 16.94 17.00 15.86 16.09 34,871 -0.67(-4.00%)
Jan 08, 2021 17.43 17.47 16.18 16.76 30,200 -0.76(-4.34%)
Jan 07, 2021 17.78 17.93 17.30 17.52 32,781 -0.27(-1.52%)
Jan 06, 2021 16.47 18.06 16.47 17.79 82,167 +1.55(+9.54%)
Jan 05, 2021 15.56 16.88 15.56 16.24 39,007 +0.47(+2.98%)
Jan 04, 2021 15.41 15.96 15.38 15.77 89,872 +0.74(+4.92%)
Dec 31, 2020 15.03 15.03 15.03 38,714 -0.78(-4.93%)
Dec 30, 2020 14.78 16.26 14.78 15.81 38,714 +0.48(+3.13%)
Dec 29, 2020 15.61 15.79 14.90 15.33 46,007 -0.21(-1.35%)
Dec 28, 2020 15.94 16.45 15.50 15.54 75,146 -0.15(-0.96%)
Dec 24, 2020 15.69 16.71 15.57 15.69 12,000 -0.63(-3.86%)
Dec 23, 2020 17.01 17.18 16.14 16.32 27,620 -0.42(-2.51%)
Dec 22, 2020 17.23 17.93 16.63 16.74 35,289 -0.59(-3.40%)
Dec 21, 2020 17.70 17.70 16.82 17.33 52,167 -0.47(-2.64%)
Dec 18, 2020 18.46 18.46 17.19 17.80 271,900 -0.53(-2.89%)
Dec 17, 2020 18.29 18.71 17.27 18.33 46,261 +0.13(+0.71%)
Dec 16, 2020 17.35 18.23 16.85 18.20 51,088 +0.96(+5.57%)
Dec 15, 2020 16.05 17.43 16.05 17.24 49,246 +1.17(+7.28%)
Dec 14, 2020 14.27 16.24 14.27 16.07 90,669 +2.13(+15.28%)
Dec 11, 2020 14.42 14.58 13.63 13.94 36,000 -0.83(-5.62%)
Dec 10, 2020 15.05 15.05 14.39 14.77 37,668 +0.36(+2.50%)
Dec 09, 2020 15.05 15.10 14.38 14.41 34,318 -0.31(-2.11%)
Dec 08, 2020 15.09 15.43 14.71 14.72 88,771 -1.00(-6.36%)
Dec 07, 2020 15.33 15.72 15.21 15.72 28,790 +0.39(+2.54%)
Dec 04, 2020 14.87 15.33 14.87 15.33 14,500 +0.50(+3.37%)
Dec 03, 2020 14.95 15.00 14.74 14.83 12,791 +0.08(+0.54%)
Dec 02, 2020 15.01 15.27 14.51 14.75 29,777 -0.52(-3.41%)
Dec 01, 2020 14.70 15.49 14.51 15.27 30,828 +0.61(+4.16%)
Nov 30, 2020 15.92 15.92 14.52 14.66 26,160 -0.50(-3.30%)
Nov 27, 2020 15.57 15.57 14.75 15.16 17,900 -0.20(-1.30%)
Nov 25, 2020 15.73 15.73 14.93 15.36 23,100 -0.34(-2.17%)
Nov 24, 2020 14.25 15.70 14.25 15.70 33,679 +1.55(+10.95%)
Nov 23, 2020 13.73 14.18 13.45 14.15 35,979 +0.06(+0.43%)
Nov 20, 2020 13.99 14.24 13.94 14.09 25,600 -0.05(-0.35%)
Nov 19, 2020 14.20 14.44 13.94 14.14 15,190 -0.23(-1.60%)
Nov 18, 2020 14.62 14.82 14.19 14.37 44,493 -0.27(-1.84%)
Nov 17, 2020 14.29 14.79 13.93 14.64 32,050 +0.16(+1.10%)
Nov 16, 2020 13.41 14.48 13.41 14.48 37,253 +0.71(+5.16%)
Nov 13, 2020 13.24 14.00 13.24 13.77 21,300 +0.67(+5.11%)
Nov 12, 2020 13.30 13.70 13.04 13.10 63,194 -0.69(-5.00%)
Nov 11, 2020 13.75 14.49 13.43 13.79 42,057 -0.22(-1.57%)
Nov 10, 2020 13.56 14.01 12.91 14.01 66,399 +0.59(+4.40%)
Nov 09, 2020 13.05 13.66 12.59 13.42 74,582 +1.26(+10.36%)
Nov 06, 2020 12.87 12.87 12.07 12.16 31,600 -0.58(-4.55%)
Nov 05, 2020 12.45 12.96 12.34 12.74 45,984 +0.35(+2.82%)
Nov 04, 2020 12.47 12.61 12.20 12.39 34,783 -0.23(-1.82%)
Nov 03, 2020 12.49 12.78 12.24 12.62 46,594 +0.44(+3.61%)
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.