Skip to main content

Bel Fuse Inc Cl B (NQ: BELFB )

45.20 +0.20 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 45.15 45.95 44.81 45.20 64,031 +0.20(+0.44%)
Sep 21, 2023 45.00 45.32 44.07 45.00 80,156 -0.18(-0.40%)
Sep 20, 2023 46.20 46.90 45.14 45.18 54,471 -0.80(-1.74%)
Sep 19, 2023 45.45 46.30 45.20 45.98 92,739 +0.31(+0.68%)
Sep 18, 2023 45.39 46.45 45.38 45.67 99,057 +0.34(+0.75%)
Sep 15, 2023 47.71 47.76 45.22 45.33 354,233 -2.38(-4.99%)
Sep 14, 2023 46.47 47.77 46.10 47.71 105,792 +1.62(+3.51%)
Sep 13, 2023 45.91 46.73 45.30 46.09 101,609 +0.39(+0.85%)
Sep 12, 2023 46.11 47.38 45.67 45.70 140,810 -0.57(-1.23%)
Sep 11, 2023 49.00 49.00 46.09 46.27 214,876 -2.25(-4.64%)
Sep 08, 2023 50.81 51.00 48.41 48.52 153,526 -2.42(-4.75%)
Sep 07, 2023 50.37 51.24 50.06 50.94 121,294 -0.12(-0.24%)
Sep 06, 2023 50.89 51.67 50.73 51.06 103,494 +0.34(+0.67%)
Sep 05, 2023 52.30 52.33 49.44 50.72 111,317 -1.49(-2.85%)
Sep 01, 2023 52.00 52.83 51.78 52.21 143,601 -0.09(-0.17%)
Aug 31, 2023 51.31 52.50 51.31 52.30 286,137 +0.77(+1.49%)
Aug 30, 2023 51.63 52.43 51.17 51.53 103,347 -0.14(-0.27%)
Aug 29, 2023 51.10 52.12 50.92 51.67 94,421 +0.52(+1.02%)
Aug 28, 2023 50.10 51.25 50.10 51.15 87,174 +1.41(+2.83%)
Aug 25, 2023 50.67 50.71 49.35 49.74 62,996 -0.76(-1.50%)
Aug 24, 2023 51.14 51.59 50.50 50.50 78,016 -0.54(-1.06%)
Aug 23, 2023 49.53 51.69 49.01 51.04 100,689 +1.71(+3.47%)
Aug 22, 2023 48.45 49.53 48.30 49.33 115,084 +1.27(+2.64%)
Aug 21, 2023 47.81 48.69 47.48 48.06 116,778 -0.52(-1.07%)
Aug 18, 2023 47.53 48.95 47.53 48.58 80,673 +0.49(+1.02%)
Aug 17, 2023 49.03 49.36 47.82 48.09 86,190 -0.61(-1.25%)
Aug 16, 2023 49.00 49.79 48.51 48.70 94,557 -0.29(-0.59%)
Aug 15, 2023 49.51 49.73 48.23 48.99 109,242 -0.67(-1.35%)
Aug 14, 2023 49.50 50.23 49.29 49.66 85,372 +0.04(+0.08%)
Aug 11, 2023 48.73 50.08 48.73 49.62 131,208 +0.81(+1.66%)
Aug 10, 2023 50.03 50.03 48.23 48.81 111,902 -0.84(-1.69%)
Aug 09, 2023 49.65 50.13 48.41 49.65 128,992 +0.06(+0.12%)
Aug 08, 2023 49.22 49.76 48.52 49.59 119,745 -0.39(-0.78%)
Aug 07, 2023 50.38 50.93 49.21 49.98 124,641 -0.26(-0.52%)
Aug 04, 2023 49.64 51.18 49.50 50.24 204,078 +0.47(+0.94%)
Aug 03, 2023 51.00 51.53 49.45 49.77 269,348 -1.23(-2.41%)
Aug 02, 2023 52.41 52.80 50.68 51.00 230,875 -2.08(-3.92%)
Aug 01, 2023 53.43 54.70 52.57 53.08 206,539 -0.57(-1.06%)
Jul 31, 2023 57.54 57.76 52.93 53.65 423,649 -3.89(-6.76%)
Jul 28, 2023 58.29 60.30 57.44 57.54 247,117 +0.39(+0.68%)
Jul 27, 2023 57.00 58.75 53.72 57.15 363,169 -1.79(-3.04%)
Jul 26, 2023 59.00 60.15 58.43 58.94 153,333 -0.36(-0.61%)
Jul 25, 2023 59.34 60.70 58.75 59.30 115,457 +0.07(+0.12%)
Jul 24, 2023 58.00 59.42 57.90 59.23 128,893 +1.26(+2.17%)
Jul 21, 2023 59.67 59.67 57.90 57.97 106,930 -1.19(-2.01%)
Jul 20, 2023 59.28 59.41 58.13 59.16 91,950 -0.41(-0.69%)
Jul 19, 2023 62.60 63.18 58.66 59.57 205,800 -2.52(-4.06%)
Jul 18, 2023 61.00 62.21 60.14 62.09 169,581 +1.06(+1.74%)
Jul 17, 2023 58.00 62.23 57.94 61.03 243,250 +3.06(+5.28%)
Jul 14, 2023 57.53 59.72 57.11 57.97 141,177 +0.54(+0.94%)
Jul 13, 2023 55.96 58.24 55.96 57.43 159,149 +1.87(+3.37%)
Jul 12, 2023 56.31 56.83 55.42 55.56 105,377 +0.15(+0.27%)
Jul 11, 2023 56.93 56.93 54.94 55.41 111,908 -1.40(-2.46%)
Jul 10, 2023 55.47 56.87 54.57 56.81 125,809 +1.34(+2.41%)
Jul 07, 2023 53.80 56.26 53.56 55.47 170,927 +1.82(+3.39%)
Jul 06, 2023 54.93 55.68 53.48 53.65 168,486 -2.20(-3.93%)
Jul 05, 2023 58.93 58.93 55.49 55.85 193,930 -2.82(-4.81%)
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.