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 (%)
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%)
Apr 01, 2021 19.12 19.63 19.12 19.48 45,832 +0.38(+2.01%)
Mar 31, 2021 19.24 19.93 18.01 19.09 80,832 -0.18(-0.95%)
Mar 30, 2021 19.63 19.63 18.42 19.28 49,507 +0.64(+3.45%)
Mar 29, 2021 18.03 19.76 18.03 18.63 76,588 -0.50(-2.61%)
Mar 26, 2021 18.41 19.28 18.13 19.13 48,540 +1.04(+5.73%)
Mar 25, 2021 18.02 18.71 17.74 18.10 55,170 +0.16(+0.91%)
Mar 24, 2021 17.58 18.58 17.58 17.93 127,123 +0.73(+4.24%)
Mar 23, 2021 18.52 18.91 16.98 17.20 75,742 -1.64(-8.71%)
Mar 22, 2021 19.60 19.91 18.74 18.85 50,965 -0.75(-3.82%)
Mar 19, 2021 20.13 20.76 19.45 19.59 178,539 -0.25(-1.26%)
Mar 18, 2021 19.97 20.73 19.63 19.84 46,129 -0.58(-2.82%)
Mar 17, 2021 19.89 20.65 19.88 20.42 52,624 +0.19(+0.95%)
Mar 16, 2021 20.15 20.77 19.54 20.23 66,866 -0.25(-1.22%)
Mar 15, 2021 21.77 22.03 19.61 20.48 85,537 -1.52(-6.90%)
Mar 12, 2021 21.18 22.08 21.04 21.99 81,977 +0.77(+3.62%)
Mar 11, 2021 20.81 21.38 20.07 21.23 76,508 +0.57(+2.74%)
Mar 10, 2021 19.50 20.73 19.32 20.66 55,534 +1.12(+5.75%)
Mar 09, 2021 19.06 20.11 18.46 19.54 134,858 +0.75(+3.99%)
Mar 08, 2021 18.39 18.84 17.02 18.79 134,318 +0.45(+2.46%)
Mar 05, 2021 16.57 18.37 16.57 18.34 85,311 +0.55(+3.08%)
Mar 04, 2021 17.92 18.23 17.23 17.79 88,090 -0.07(-0.38%)
Mar 03, 2021 18.11 18.11 17.56 17.86 27,888 +0.30(+1.69%)
Mar 02, 2021 17.75 18.22 17.06 17.56 44,220 -0.34(-1.88%)
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.