Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BEL Fuse Inc Cl B (NQ: BELFB )

57.91 -2.87 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.56 12.16 10.93 10.93 46,714 -0.46(-4.00%)
Mar 30, 2009 11.64 12.08 10.75 11.38 30,139 -1.72(-13.15%)
Mar 26, 2009 12.23 13.16 12.12 13.11 31,574 +1.07(+8.92%)
Mar 25, 2009 11.97 12.73 11.47 12.03 33,917 +0.16(+1.37%)
Mar 24, 2009 12.68 12.81 11.69 11.87 56,869 -1.02(-7.94%)
Mar 23, 2009 11.73 12.90 10.42 12.90 50,523 +2.31(+21.81%)
Mar 20, 2009 11.27 11.40 10.40 10.59 91,413 -0.61(-5.45%)
Mar 19, 2009 11.46 11.73 10.99 11.20 23,479 -0.03(-0.29%)
Mar 18, 2009 10.49 11.51 9.652 11.23 50,957 +0.66(+6.23%)
Mar 17, 2009 9.953 10.61 9.855 10.57 35,595 +0.60(+6.04%)
Mar 16, 2009 10.57 11.25 9.871 9.969 21,072 -0.69(-6.48%)
Mar 13, 2009 10.34 10.67 9.652 10.66 20,791 +0.28(+2.66%)
Mar 12, 2009 8.790 10.45 8.457 10.38 60,123 +1.51(+17.05%)
Mar 11, 2009 8.847 9.245 8.595 8.871 39,480 -0.01(-0.09%)
Mar 10, 2009 8.131 8.879 7.920 8.879 49,725 +1.01(+12.81%)
Mar 09, 2009 7.416 7.977 7.416 7.871 52,589 +0.37(+4.99%)
Mar 06, 2009 7.465 7.700 7.143 7.497 39,790 +0.12(+1.65%)
Mar 05, 2009 7.798 8.123 7.367 7.375 66,889 -0.65(-8.11%)
Mar 04, 2009 7.627 8.123 7.229 8.026 90,746 +0.58(+7.75%)
Mar 02, 2009 7.570 7.643 7.399 7.448 137,840 -0.17(-2.24%)
Feb 27, 2009 7.839 8.042 7.538 7.619 45,402 -0.36(-4.49%)
Feb 26, 2009 8.204 8.204 7.863 7.977 80,961 -0.15(-1.90%)
Feb 25, 2009 8.343 8.343 7.887 8.131 57,202 -0.26(-3.10%)
Feb 24, 2009 7.993 8.473 7.684 8.392 59,623 +0.52(+6.61%)
Feb 23, 2009 8.757 8.757 7.733 7.871 80,819 -0.81(-9.36%)
Feb 20, 2009 8.912 9.083 8.684 8.684 35,283 -0.33(-3.61%)
Feb 19, 2009 9.652 9.652 9.009 9.009 43,676 -0.52(-5.46%)
Feb 18, 2009 9.969 10.29 9.522 9.530 67,097 -0.33(-3.30%)
Feb 17, 2009 10.67 10.84 9.848 9.855 64,676 -0.95(-8.80%)
Feb 13, 2009 11.33 11.34 10.56 10.81 37,877 -0.53(-4.66%)
Feb 12, 2009 11.16 12.03 10.94 11.34 51,089 -0.51(-4.32%)
Feb 11, 2009 12.81 12.81 11.64 11.85 41,418 -0.57(-4.58%)
Feb 10, 2009 12.73 13.15 12.36 12.42 33,668 -0.41(-3.17%)
Feb 09, 2009 13.21 13.69 12.55 12.82 24,553 -0.41(-3.13%)
Feb 06, 2009 13.05 13.79 12.55 13.24 67,602 +0.32(+2.45%)
Feb 05, 2009 12.59 13.06 12.59 12.92 28,999 +0.24(+1.92%)
Feb 04, 2009 12.48 13.13 12.36 12.68 36,101 +0.16(+1.30%)
Feb 03, 2009 12.67 12.90 12.27 12.51 36,558 -0.06(-0.45%)
Feb 02, 2009 12.54 12.87 12.29 12.57 51,642 +0.18(+1.44%)
Jan 30, 2009 12.81 13.33 12.39 12.39 35,787 -0.28(-2.25%)
Jan 29, 2009 12.47 13.27 12.47 12.68 36,384 +0.07(+0.58%)
Jan 28, 2009 12.73 13.52 12.55 12.60 49,655 +0.14(+1.11%)
Jan 27, 2009 11.98 12.56 11.87 12.47 35,606 +0.58(+4.86%)
Jan 26, 2009 11.87 12.12 11.39 11.89 74,529 +0.01(+0.07%)
Jan 23, 2009 11.62 12.13 11.35 11.88 40,922 -0.02(-0.20%)
Jan 22, 2009 12.15 12.37 11.67 11.90 47,532 -0.55(-4.44%)
Jan 21, 2009 12.27 12.50 11.63 12.46 46,598 +0.37(+3.10%)
Jan 20, 2009 12.90 13.21 12.02 12.08 57,887 -1.01(-7.70%)
Jan 16, 2009 13.37 13.38 12.54 13.09 65,565 +0.04(+0.31%)
Jan 15, 2009 13.34 13.92 12.44 13.05 117,009 -0.27(-2.02%)
Jan 14, 2009 14.46 14.65 13.31 13.32 66,862 -1.36(-9.25%)
Jan 13, 2009 14.90 15.45 14.53 14.68 31,794 -0.24(-1.58%)
Jan 12, 2009 16.30 16.30 14.81 14.91 61,724 -1.37(-8.44%)
Jan 09, 2009 17.60 17.79 16.26 16.29 43,252 -1.32(-7.48%)
Jan 08, 2009 16.34 17.71 15.98 17.60 72,864 +1.23(+7.50%)
Jan 07, 2009 17.54 17.54 16.27 16.38 56,939 -1.39(-7.83%)
Jan 06, 2009 16.57 17.83 15.90 17.77 65,377 +1.37(+8.38%)
Jan 05, 2009 17.64 17.77 16.16 16.39 42,625 -1.18(-6.71%)
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.