BEL Fuse Inc Cl B (NQ: BELFB )

69.47 +0.54 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.18 15.18 13.65 13.88 49,061 -0.16(-1.17%)
Jun 29, 2021 14.70 15.10 13.95 14.04 47,963 -0.87(-5.82%)
Jun 28, 2021 14.51 15.13 14.36 14.91 146,096 +0.49(+3.41%)
Jun 25, 2021 13.90 14.42 13.41 14.42 1,674,077 +0.77(+5.65%)
Jun 24, 2021 13.81 13.81 13.17 13.65 117,567 +0.34(+2.53%)
Jun 23, 2021 13.90 13.90 12.91 13.31 117,047 +0.04(+0.29%)
Jun 22, 2021 13.45 13.45 13.04 13.27 90,300 -0.18(-1.36%)
Jun 21, 2021 13.82 13.86 12.72 13.45 129,767 -0.43(-3.12%)
Jun 18, 2021 13.10 14.16 12.67 13.89 404,054 +0.72(+5.49%)
Jun 17, 2021 13.85 13.85 13.02 13.16 103,487 -0.44(-3.26%)
Jun 16, 2021 13.39 13.66 13.30 13.61 50,336 +0.17(+1.29%)
Jun 15, 2021 13.46 13.85 13.12 13.43 115,365 -0.08(-0.57%)
Jun 14, 2021 14.12 14.18 13.50 13.51 102,131 -0.30(-2.16%)
Jun 11, 2021 14.14 14.43 13.79 13.81 62,388 -0.28(-1.98%)
Jun 10, 2021 14.61 14.61 14.03 14.09 76,407 -0.14(-1.02%)
Jun 09, 2021 14.28 14.37 14.15 14.23 74,098 +0.01(+0.07%)
Jun 08, 2021 14.01 14.29 13.97 14.22 80,744 +0.23(+1.65%)
Jun 07, 2021 13.96 14.46 13.80 13.99 145,365 -0.13(-0.95%)
Jun 04, 2021 14.55 14.55 13.75 14.13 69,312 -0.41(-2.85%)
Jun 03, 2021 14.68 14.68 14.15 14.54 75,302 +0.00(+0.00%)
Jun 02, 2021 14.32 14.71 14.11 14.54 68,416 +0.23(+1.62%)
Jun 01, 2021 15.77 15.77 13.05 14.31 430,243 -1.57(-9.89%)
May 28, 2021 16.80 16.80 15.54 15.88 28,300 -0.11(-0.66%)
May 27, 2021 16.80 16.80 15.65 15.99 26,207 +0.20(+1.28%)
May 26, 2021 15.95 16.11 15.26 15.78 72,973 +0.09(+0.55%)
May 25, 2021 16.23 16.33 15.69 15.70 39,906 -0.51(-3.15%)
May 24, 2021 16.06 16.44 16.04 16.21 50,075 +0.20(+1.26%)
May 21, 2021 15.82 16.24 15.69 16.01 43,585 +0.37(+2.34%)
May 20, 2021 15.41 15.67 15.26 15.64 43,152 +0.01(+0.06%)
May 19, 2021 15.36 15.73 15.12 15.63 34,625 +0.01(+0.06%)
May 18, 2021 15.48 16.00 15.12 15.62 58,768 +0.07(+0.43%)
May 17, 2021 15.58 15.65 15.24 15.55 57,056 -0.31(-1.94%)
May 14, 2021 15.99 15.99 15.10 15.86 134,862 +0.82(+5.45%)
May 13, 2021 14.70 15.33 14.70 15.04 62,350 +0.47(+3.24%)
May 12, 2021 15.22 15.42 14.52 14.57 83,249 -0.75(-4.91%)
May 11, 2021 15.24 15.99 15.13 15.32 57,633 -0.04(-0.25%)
May 10, 2021 16.78 16.78 15.24 15.36 96,452 -1.46(-8.71%)
May 07, 2021 16.51 17.17 16.39 16.83 45,708 +0.22(+1.34%)
May 06, 2021 16.78 16.78 16.25 16.60 57,011 -0.27(-1.60%)
May 05, 2021 17.63 17.63 15.85 16.87 97,120 +0.31(+1.86%)
May 04, 2021 16.81 17.06 16.38 16.57 113,009 -0.73(-4.23%)
May 03, 2021 18.55 19.35 17.22 17.30 227,751 -1.91(-9.93%)
Apr 30, 2021 15.19 21.20 15.18 19.21 701,605 +3.47(+22.05%)
Apr 29, 2021 16.67 16.67 15.41 15.74 43,639 -0.34(-2.10%)
Apr 28, 2021 16.62 16.67 15.90 16.07 68,708 -0.48(-2.91%)
Apr 27, 2021 17.10 17.20 16.38 16.56 50,324 -0.33(-1.94%)
Apr 26, 2021 16.77 17.39 16.71 16.88 66,038 +0.18(+1.10%)
Apr 23, 2021 16.67 17.10 16.41 16.70 49,914 +0.14(+0.87%)
Apr 22, 2021 17.46 17.46 16.48 16.56 82,614 -0.79(-4.56%)
Apr 21, 2021 16.47 17.42 16.46 17.35 64,944 +0.77(+4.65%)
Apr 20, 2021 17.15 17.19 16.51 16.57 27,298 -0.64(-3.70%)
Apr 19, 2021 17.72 17.72 16.67 17.21 70,345 -0.91(-5.00%)
Apr 16, 2021 18.28 18.28 17.14 18.12 44,829 -0.05(-0.26%)
Apr 15, 2021 18.66 18.85 17.69 18.16 38,392 -0.14(-0.79%)
Apr 14, 2021 17.82 18.47 17.80 18.31 41,035 +0.48(+2.70%)
Apr 13, 2021 18.13 18.13 17.70 17.83 42,816 -0.16(-0.91%)
Apr 12, 2021 18.09 18.32 17.81 17.99 24,773 -0.23(-1.26%)
Apr 09, 2021 18.37 18.41 18.07 18.22 36,978 -0.04(-0.21%)
Apr 08, 2021 19.01 19.01 17.75 18.26 61,509 -0.69(-3.65%)
Apr 07, 2021 18.97 19.69 18.90 18.95 37,710 -0.68(-3.47%)
Apr 06, 2021 20.04 20.04 19.44 19.63 48,838 -0.12(-0.63%)
Apr 05, 2021 19.91 20.05 19.32 19.76 33,077 +0.28(+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.