Skip to main content

BEL Fuse Inc Cl B (NQ: BELFB )

80.93 +11.46 (+16.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 54.13 54.34 53.45 53.92 64,162 -0.21(-0.39%)
Nov 29, 2023 54.83 55.61 53.74 54.13 59,815 -0.07(-0.13%)
Nov 28, 2023 55.27 55.44 53.80 54.20 74,862 -1.44(-2.58%)
Nov 27, 2023 54.94 56.96 54.94 55.63 118,207 +0.47(+0.85%)
Nov 24, 2023 54.83 55.64 54.83 55.16 24,414 +0.00(+0.00%)
Nov 22, 2023 54.55 55.44 53.93 55.16 68,714 +1.03(+1.90%)
Nov 21, 2023 53.93 54.85 53.52 54.14 67,879 +0.16(+0.30%)
Nov 20, 2023 53.58 54.32 53.54 53.98 43,107 +0.40(+0.74%)
Nov 17, 2023 53.70 54.43 52.94 53.58 62,648 +0.39(+0.73%)
Nov 16, 2023 53.38 54.69 52.93 53.19 96,694 -0.57(-1.06%)
Nov 15, 2023 54.24 55.21 53.63 53.76 98,672 +0.00(+0.00%)
Nov 14, 2023 52.74 53.87 52.49 53.76 74,962 +2.50(+4.88%)
Nov 13, 2023 51.12 51.91 51.12 51.26 40,030 +0.02(+0.04%)
Nov 10, 2023 50.45 51.56 49.92 51.24 82,225 +0.85(+1.68%)
Nov 09, 2023 50.18 52.29 50.09 50.39 85,293 +0.30(+0.60%)
Nov 08, 2023 51.46 51.69 49.99 50.09 78,247 -1.37(-2.65%)
Nov 07, 2023 51.23 51.92 50.92 51.46 56,929 -0.12(-0.23%)
Nov 06, 2023 52.24 52.69 51.25 51.58 76,367 -0.45(-0.86%)
Nov 03, 2023 53.51 53.98 51.51 52.03 158,674 -0.55(-1.04%)
Nov 02, 2023 55.11 55.11 52.29 52.57 163,994 -2.16(-3.95%)
Nov 01, 2023 54.00 54.92 53.23 54.74 148,830 +0.74(+1.37%)
Oct 31, 2023 53.09 55.04 52.25 54.00 200,194 +1.01(+1.90%)
Oct 30, 2023 51.87 53.90 50.98 52.99 209,779 +1.83(+3.58%)
Oct 27, 2023 49.46 51.40 47.54 51.16 241,818 +2.34(+4.80%)
Oct 26, 2023 43.84 49.14 43.45 48.82 285,900 +9.57(+24.38%)
Oct 25, 2023 39.89 40.33 39.00 39.25 189,082 -0.64(-1.60%)
Oct 24, 2023 40.98 41.18 39.54 39.89 106,014 -0.82(-2.01%)
Oct 23, 2023 40.54 41.17 40.01 40.70 122,554 +0.01(+0.02%)
Oct 20, 2023 40.95 41.35 40.10 40.69 199,747 -0.28(-0.68%)
Oct 19, 2023 42.22 43.46 40.81 40.97 159,345 -1.25(-2.95%)
Oct 18, 2023 42.80 42.80 40.95 42.22 238,054 -0.98(-2.26%)
Oct 17, 2023 43.55 43.93 42.66 43.20 280,533 -0.64(-1.46%)
Oct 16, 2023 44.95 45.55 42.67 43.83 230,675 -1.80(-3.95%)
Oct 13, 2023 48.18 48.18 45.60 45.64 144,021 -2.72(-5.63%)
Oct 12, 2023 49.70 49.90 48.26 48.36 92,511 -1.31(-2.63%)
Oct 11, 2023 49.71 50.76 49.24 49.66 60,477 +0.25(+0.50%)
Oct 10, 2023 48.53 49.60 48.38 49.41 80,764 +1.24(+2.58%)
Oct 09, 2023 47.71 48.55 47.48 48.17 45,464 -0.08(-0.16%)
Oct 06, 2023 46.99 48.44 46.99 48.25 53,896 +1.03(+2.17%)
Oct 05, 2023 47.03 47.46 47.01 47.23 59,115 +0.00(+0.00%)
Oct 04, 2023 46.48 47.33 45.89 47.23 66,626 +0.87(+1.87%)
Oct 03, 2023 47.07 47.50 46.09 46.36 81,549 -0.99(-2.08%)
Oct 02, 2023 47.45 47.76 47.00 47.34 100,543 -0.15(-0.31%)
Sep 29, 2023 48.05 48.05 46.88 47.49 247,485 -0.23(-0.48%)
Sep 28, 2023 45.69 48.20 45.14 47.72 105,769 +2.04(+4.47%)
Sep 27, 2023 44.87 46.21 44.83 45.68 115,968 +1.35(+3.05%)
Sep 26, 2023 45.05 45.28 44.10 44.33 73,021 -0.99(-2.17%)
Sep 25, 2023 44.69 45.61 45.17 45.31 70,580 +0.33(+0.73%)
Sep 22, 2023 44.94 45.73 44.60 44.99 64,336 +0.20(+0.44%)
Sep 21, 2023 44.79 45.11 43.86 44.79 80,537 -0.18(-0.40%)
Sep 20, 2023 45.98 46.68 44.93 44.97 54,730 -0.80(-1.74%)
Sep 19, 2023 45.23 46.08 44.99 45.76 93,180 +0.31(+0.68%)
Sep 18, 2023 45.17 46.23 45.16 45.45 99,528 +0.34(+0.75%)
Sep 15, 2023 47.48 47.53 45.01 45.12 355,920 -2.37(-4.99%)
Sep 14, 2023 46.25 47.54 45.88 47.48 106,295 +1.61(+3.51%)
Sep 13, 2023 45.69 46.51 45.09 45.87 102,093 +0.39(+0.85%)
Sep 12, 2023 45.89 47.16 45.45 45.48 141,480 -0.57(-1.23%)
Sep 11, 2023 48.77 48.77 45.87 46.05 215,899 -2.24(-4.64%)
Sep 08, 2023 50.57 50.76 48.18 48.29 154,257 -2.41(-4.75%)
Sep 07, 2023 50.13 50.99 49.82 50.70 121,871 -0.12(-0.23%)
Sep 06, 2023 50.65 51.43 50.49 50.82 103,987 +0.34(+0.67%)
Sep 05, 2023 52.05 52.08 49.21 50.48 111,847 -1.48(-2.85%)
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.