BEL Fuse Inc Cl B (NQ: BELFB )

13.24 USD -0.41 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.76 15.76 14.16 14.40 47,278 -0.17(-1.17%)
Jun 29, 2021 15.25 15.67 14.48 14.57 46,220 -0.90(-5.82%)
Jun 28, 2021 15.06 15.70 14.90 15.47 140,785 +0.51(+3.41%)
Jun 25, 2021 14.42 14.96 13.92 14.96 1,613,219 +0.80(+5.65%)
Jun 24, 2021 14.34 14.34 13.67 14.16 113,294 +0.35(+2.53%)
Jun 23, 2021 14.43 14.43 13.40 13.81 112,792 +0.04(+0.29%)
Jun 22, 2021 13.96 13.96 13.53 13.77 87,018 -0.19(-1.36%)
Jun 21, 2021 14.34 14.38 13.20 13.96 125,050 -0.45(-3.12%)
Jun 18, 2021 13.59 14.69 13.15 14.41 389,366 +0.75(+5.49%)
Jun 17, 2021 14.38 14.38 13.51 13.66 99,725 -0.46(-3.26%)
Jun 16, 2021 13.89 14.18 13.80 14.12 48,507 +0.18(+1.29%)
Jun 15, 2021 13.97 14.37 13.62 13.94 111,172 -0.08(-0.57%)
Jun 14, 2021 14.65 14.71 14.01 14.02 98,419 -0.31(-2.16%)
Jun 11, 2021 14.67 14.97 14.31 14.33 60,120 -0.29(-1.98%)
Jun 10, 2021 15.16 15.16 14.56 14.62 73,630 -0.15(-1.02%)
Jun 09, 2021 14.82 14.91 14.68 14.77 71,405 +0.01(+0.07%)
Jun 08, 2021 14.54 14.83 14.50 14.76 77,809 +0.24(+1.65%)
Jun 07, 2021 14.49 15.00 14.32 14.52 140,081 -0.14(-0.95%)
Jun 04, 2021 15.10 15.10 14.27 14.66 66,793 -0.43(-2.85%)
Jun 03, 2021 15.23 15.23 14.68 15.09 72,565 +0.00(+0.00%)
Jun 02, 2021 14.86 15.26 14.64 15.09 65,929 +0.24(+1.62%)
Jun 01, 2021 16.37 16.37 13.54 14.85 414,603 -1.63(-9.89%)
May 28, 2021 17.43 17.43 16.13 16.48 27,272 -0.11(-0.66%)
May 27, 2021 17.43 17.43 16.24 16.59 25,255 +0.21(+1.28%)
May 26, 2021 16.55 16.71 15.84 16.38 70,321 +0.09(+0.55%)
May 25, 2021 16.84 16.95 16.28 16.29 38,456 -0.53(-3.15%)
May 24, 2021 16.67 17.06 16.64 16.82 48,255 +0.21(+1.26%)
May 21, 2021 16.42 16.85 16.28 16.61 42,001 +0.38(+2.34%)
May 20, 2021 15.99 16.26 15.84 16.23 41,584 +0.01(+0.06%)
May 19, 2021 15.94 16.32 15.69 16.22 33,367 +0.01(+0.06%)
May 18, 2021 16.06 16.60 15.69 16.21 56,632 +0.07(+0.43%)
May 17, 2021 16.17 16.24 15.81 16.14 54,982 -0.32(-1.94%)
May 14, 2021 16.59 16.59 15.67 16.46 129,960 +0.85(+5.45%)
May 13, 2021 15.25 15.91 15.25 15.61 60,084 +0.49(+3.24%)
May 12, 2021 15.79 16.00 15.07 15.12 80,223 -0.78(-4.91%)
May 11, 2021 15.82 16.59 15.70 15.90 55,538 -0.04(-0.25%)
May 10, 2021 17.41 17.41 15.82 15.94 92,946 -1.52(-8.71%)
May 07, 2021 17.13 17.82 17.01 17.46 44,047 +0.23(+1.33%)
May 06, 2021 17.41 17.41 16.86 17.23 54,939 -0.28(-1.60%)
May 05, 2021 18.30 18.30 16.45 17.51 93,590 +0.32(+1.86%)
May 04, 2021 17.44 17.70 17.00 17.19 108,901 -0.76(-4.23%)
May 03, 2021 19.25 20.08 17.87 17.95 219,472 -1.98(-9.93%)
Apr 30, 2021 15.76 22.00 15.76 19.93 676,100 +3.60(+22.05%)
Apr 29, 2021 17.30 17.30 15.99 16.33 42,053 -0.35(-2.10%)
Apr 28, 2021 17.25 17.30 16.50 16.68 66,211 -0.50(-2.91%)
Apr 27, 2021 17.74 17.85 17.00 17.18 48,495 -0.34(-1.94%)
Apr 26, 2021 17.40 18.05 17.34 17.52 63,638 +0.19(+1.10%)
Apr 23, 2021 17.30 17.75 17.03 17.33 48,100 +0.15(+0.87%)
Apr 22, 2021 18.12 18.12 17.11 17.18 79,611 -0.82(-4.56%)
Apr 21, 2021 17.09 18.08 17.08 18.00 62,584 +0.80(+4.65%)
Apr 20, 2021 17.80 17.84 17.13 17.20 26,306 -0.66(-3.70%)
Apr 19, 2021 18.39 18.39 17.30 17.86 67,788 -0.94(-5.00%)
Apr 16, 2021 18.97 18.97 17.79 18.80 43,200 -0.05(-0.27%)
Apr 15, 2021 19.36 19.56 18.36 18.85 36,997 -0.15(-0.79%)
Apr 14, 2021 18.49 19.17 18.47 19.00 39,544 +0.43(+2.32%)
Apr 13, 2021 18.89 18.89 18.44 18.57 41,104 -0.17(-0.91%)
Apr 12, 2021 18.84 19.08 18.55 18.74 23,783 -0.24(-1.26%)
Apr 09, 2021 19.14 19.18 18.82 18.98 35,500 -0.04(-0.21%)
Apr 08, 2021 19.80 19.80 18.49 19.02 59,050 -0.72(-3.65%)
Apr 07, 2021 19.76 20.51 19.69 19.74 36,203 -0.71(-3.47%)
Apr 06, 2021 20.87 20.87 20.25 20.45 46,886 -0.13(-0.63%)
Apr 05, 2021 20.74 20.88 20.12 20.58 31,755 +0.29(+1.43%)
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.