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 (%)
Dec 30, 2022 32.03 32.80 31.77 32.66 58,300 +0.48(+1.48%)
Dec 29, 2022 31.59 32.44 31.59 32.19 51,226 +0.62(+1.95%)
Dec 28, 2022 32.20 32.39 31.51 31.57 47,785 -0.49(-1.52%)
Dec 27, 2022 32.77 32.83 31.96 32.06 36,893 -0.73(-2.24%)
Dec 23, 2022 32.44 33.67 31.38 32.79 58,543 +0.20(+0.61%)
Dec 22, 2022 33.14 33.83 30.96 32.59 88,677 -0.50(-1.50%)
Dec 21, 2022 32.89 34.04 32.84 33.09 32,041 +0.35(+1.06%)
Dec 20, 2022 32.54 33.16 32.27 32.74 123,041 -0.04(-0.12%)
Dec 19, 2022 33.24 33.48 32.32 32.78 50,233 -0.68(-2.05%)
Dec 16, 2022 33.23 33.72 32.77 33.47 59,834 -0.21(-0.62%)
Dec 15, 2022 33.22 34.01 32.65 33.67 46,573 +0.18(+0.53%)
Dec 14, 2022 34.13 34.59 33.22 33.50 71,045 -0.91(-2.65%)
Dec 13, 2022 34.74 35.25 33.92 34.41 54,806 +0.64(+1.88%)
Dec 12, 2022 33.57 34.18 33.03 33.77 39,881 +0.38(+1.13%)
Dec 09, 2022 33.99 34.07 33.03 33.40 55,634 -0.73(-2.15%)
Dec 08, 2022 33.94 34.60 33.85 34.13 43,354 +0.39(+1.15%)
Dec 07, 2022 33.36 33.82 32.09 33.74 62,970 +0.38(+1.13%)
Dec 06, 2022 35.27 35.42 33.36 33.37 48,348 -1.80(-5.11%)
Dec 05, 2022 35.92 36.75 35.03 35.16 61,142 -0.75(-2.10%)
Dec 02, 2022 35.55 36.20 34.93 35.92 63,071 -0.08(-0.22%)
Dec 01, 2022 34.09 36.67 34.09 36.00 74,011 +1.83(+5.34%)
Nov 30, 2022 34.85 35.00 33.65 34.17 84,003 -0.63(-1.80%)
Nov 29, 2022 34.49 35.11 34.11 34.80 71,457 +0.59(+1.71%)
Nov 28, 2022 37.00 37.02 34.01 34.21 134,659 -3.25(-8.69%)
Nov 25, 2022 37.06 37.71 36.68 37.46 37,531 +0.54(+1.45%)
Nov 23, 2022 36.77 37.04 36.32 36.93 30,077 -0.08(-0.21%)
Nov 22, 2022 36.99 37.13 36.31 37.01 47,132 +0.24(+0.65%)
Nov 21, 2022 36.59 37.47 35.86 36.77 49,957 -0.26(-0.70%)
Nov 18, 2022 36.65 37.17 36.24 37.03 44,248 +0.44(+1.19%)
Nov 17, 2022 35.01 36.61 34.72 36.59 49,622 +1.07(+3.02%)
Nov 16, 2022 36.58 36.85 35.29 35.52 65,753 -1.06(-2.90%)
Nov 15, 2022 37.01 37.99 36.44 36.58 67,880 -0.33(-0.89%)
Nov 14, 2022 37.21 38.19 36.43 36.91 106,877 -0.30(-0.80%)
Nov 11, 2022 35.22 37.52 34.78 37.21 158,936 +2.04(+5.81%)
Nov 10, 2022 35.37 35.37 34.15 35.16 53,459 +1.18(+3.47%)
Nov 09, 2022 34.21 34.96 33.74 33.98 52,429 -0.74(-2.14%)
Nov 08, 2022 34.87 35.52 34.40 34.73 44,707 -0.01(-0.03%)
Nov 07, 2022 34.73 35.47 34.11 34.74 104,021 +0.36(+1.04%)
Nov 04, 2022 34.30 35.59 33.76 34.38 96,666 +0.61(+1.79%)
Nov 03, 2022 32.83 34.10 32.38 33.77 74,298 +0.64(+1.95%)
Nov 02, 2022 34.63 34.63 32.84 33.13 80,024 -1.40(-4.05%)
Nov 01, 2022 32.26 34.60 31.54 34.53 123,856 +2.37(+7.37%)
Oct 31, 2022 34.63 35.32 32.10 32.16 151,078 -2.09(-6.11%)
Oct 28, 2022 32.39 34.25 32.08 34.25 163,023 +2.37(+7.44%)
Oct 27, 2022 33.24 33.63 31.25 31.88 144,489 +1.26(+4.12%)
Oct 26, 2022 30.66 31.22 30.28 30.62 78,710 +0.27(+0.88%)
Oct 25, 2022 30.36 31.15 30.06 30.35 74,792 +0.24(+0.79%)
Oct 24, 2022 29.01 30.49 28.49 30.11 163,847 +1.22(+4.22%)
Oct 21, 2022 27.41 29.19 27.41 28.89 89,996 +1.39(+5.05%)
Oct 20, 2022 28.10 28.57 27.31 27.50 51,110 -0.40(-1.44%)
Oct 19, 2022 27.30 28.13 27.12 27.91 72,627 +0.47(+1.72%)
Oct 18, 2022 27.31 27.76 26.84 27.43 50,363 +0.29(+1.06%)
Oct 17, 2022 26.18 27.25 26.08 27.15 80,530 +1.03(+3.95%)
Oct 14, 2022 27.12 27.77 25.82 26.11 57,120 -0.84(-3.13%)
Oct 13, 2022 25.92 26.97 25.78 26.96 53,061 +0.55(+2.07%)
Oct 12, 2022 26.87 26.87 26.28 26.41 40,138 -0.37(-1.37%)
Oct 11, 2022 26.23 27.03 26.08 26.78 83,051 +0.71(+2.73%)
Oct 10, 2022 25.94 26.27 25.76 26.07 44,976 +0.13(+0.50%)
Oct 07, 2022 26.32 26.83 25.52 25.94 64,376 -0.90(-3.36%)
Oct 06, 2022 26.07 27.07 26.07 26.84 51,264 +0.78(+3.00%)
Oct 05, 2022 25.90 26.11 25.37 26.06 35,259 -0.32(-1.20%)
Oct 04, 2022 26.41 26.81 26.01 26.37 64,879 +0.47(+1.80%)
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.