Skip to main content

BEL Fuse Inc Cl B (NQ: BELFB )

58.44 -0.97 (-1.63%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 34.72 35.46 34.40 35.31 80,102 +0.95(+2.78%)
Feb 27, 2023 33.35 34.68 33.14 34.36 77,902 +0.83(+2.46%)
Feb 24, 2023 33.81 34.39 32.81 33.53 118,394 -0.13(-0.38%)
Feb 23, 2023 39.35 39.85 32.56 33.66 521,468 -4.39(-11.55%)
Feb 22, 2023 38.12 38.62 37.47 38.06 101,572 -0.34(-0.88%)
Feb 21, 2023 38.71 39.72 38.34 38.40 105,574 -0.38(-0.97%)
Feb 17, 2023 39.20 39.36 37.91 38.77 64,731 -0.60(-1.52%)
Feb 16, 2023 39.23 39.70 38.42 39.37 72,764 +0.08(+0.20%)
Feb 15, 2023 38.32 39.74 38.32 39.29 151,856 +0.85(+2.20%)
Feb 14, 2023 38.21 39.07 36.95 38.45 73,293 +0.05(+0.13%)
Feb 13, 2023 39.32 39.92 37.83 38.40 120,883 -0.87(-2.20%)
Feb 10, 2023 39.49 40.31 37.98 39.26 79,737 -0.61(-1.52%)
Feb 09, 2023 39.85 41.76 39.48 39.87 183,404 +0.15(+0.38%)
Feb 08, 2023 39.33 39.85 38.81 39.72 77,640 +0.29(+0.73%)
Feb 07, 2023 38.37 39.67 37.79 39.43 113,645 +1.01(+2.64%)
Feb 06, 2023 38.60 39.32 38.17 38.42 69,681 -0.18(-0.46%)
Feb 03, 2023 38.11 39.44 36.33 38.60 107,268 +0.05(+0.13%)
Feb 02, 2023 38.85 39.94 38.53 38.55 70,812 -0.53(-1.35%)
Feb 01, 2023 39.35 39.42 37.86 39.07 105,110 -0.14(-0.35%)
Jan 31, 2023 36.76 40.18 36.10 39.21 233,890 +2.69(+7.38%)
Jan 30, 2023 35.61 36.69 35.40 36.52 68,096 +0.51(+1.41%)
Jan 27, 2023 36.70 36.79 35.27 36.01 56,790 -0.78(-2.11%)
Jan 26, 2023 37.21 37.28 36.02 36.79 37,867 -0.23(-0.62%)
Jan 25, 2023 36.76 37.01 35.99 37.01 29,275 +0.03(+0.08%)
Jan 24, 2023 36.99 37.34 36.56 36.98 34,432 -0.29(-0.77%)
Jan 23, 2023 36.14 37.36 36.04 37.27 86,065 +0.95(+2.63%)
Jan 20, 2023 35.34 36.32 35.34 36.32 92,724 +0.97(+2.76%)
Jan 19, 2023 34.82 35.45 34.10 35.34 62,382 +0.16(+0.45%)
Jan 18, 2023 36.12 36.68 34.97 35.19 44,732 -0.82(-2.26%)
Jan 17, 2023 34.94 37.27 34.94 36.00 96,575 +1.21(+3.49%)
Jan 13, 2023 34.42 34.79 34.31 34.79 50,754 +0.37(+1.07%)
Jan 12, 2023 34.40 34.80 34.01 34.42 50,927 +0.30(+0.87%)
Jan 11, 2023 34.22 34.86 33.17 34.12 43,583 -0.03(-0.09%)
Jan 10, 2023 33.76 34.80 33.66 34.15 56,186 +0.58(+1.71%)
Jan 09, 2023 32.41 33.99 31.91 33.58 108,744 +1.58(+4.93%)
Jan 06, 2023 31.40 32.92 31.35 32.00 50,683 +0.93(+3.00%)
Jan 05, 2023 32.40 32.42 31.07 31.07 61,206 -1.56(-4.77%)
Jan 04, 2023 32.70 33.00 32.26 32.62 53,319 +0.13(+0.40%)
Jan 03, 2023 33.01 33.05 32.16 32.49 64,434 -0.17(-0.52%)
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%)
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.