Skip to main content

BEL Fuse Inc Cl B (NQ: BELFB )

59.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 26.87 27.29 26.70 26.95 31,620 +0.09(+0.33%)
Feb 27, 2006 26.87 27.40 26.71 26.87 48,300 -0.22(-0.81%)
Feb 24, 2006 27.74 27.74 26.87 27.08 40,225 -0.66(-2.38%)
Feb 23, 2006 28.23 28.23 27.40 27.74 34,269 -0.63(-2.21%)
Feb 22, 2006 27.61 28.66 27.61 28.37 15,641 +0.76(+2.74%)
Feb 21, 2006 28.84 28.84 27.50 27.61 27,262 -0.94(-3.31%)
Feb 17, 2006 29.41 29.41 28.09 28.56 38,365 -0.67(-2.28%)
Feb 16, 2006 29.99 30.01 28.97 29.23 22,356 -0.81(-2.71%)
Feb 15, 2006 29.93 30.19 29.93 30.04 26,390 +0.00(+0.00%)
Feb 14, 2006 30.74 30.74 29.93 30.04 59,228 -0.75(-2.43%)
Feb 13, 2006 32.43 32.66 30.62 30.79 42,682 -1.90(-5.83%)
Feb 10, 2006 31.75 32.69 31.55 32.69 72,114 +0.62(+1.93%)
Feb 09, 2006 30.64 32.29 30.50 32.08 92,476 +1.16(+3.77%)
Feb 08, 2006 29.76 31.04 29.76 30.91 41,891 +0.79(+2.62%)
Feb 07, 2006 29.47 30.15 29.25 30.12 26,150 +0.41(+1.37%)
Feb 06, 2006 29.29 29.75 28.98 29.71 27,346 -0.04(-0.14%)
Feb 03, 2006 29.49 29.84 29.11 29.76 47,194 +0.04(+0.14%)
Feb 02, 2006 29.87 29.87 29.21 29.71 34,729 +0.01(+0.03%)
Feb 01, 2006 30.05 30.06 29.02 29.71 29,282 -0.61(-2.01%)
Jan 31, 2006 29.68 30.48 29.33 30.32 69,560 +0.31(+1.03%)
Jan 30, 2006 29.39 30.85 29.31 30.01 46,752 +0.77(+2.62%)
Jan 27, 2006 30.61 30.94 29.14 29.24 56,823 -1.62(-5.25%)
Jan 26, 2006 29.40 30.86 29.20 30.86 31,606 +1.97(+6.82%)
Jan 25, 2006 30.41 30.74 28.78 28.89 61,127 -1.91(-6.21%)
Jan 24, 2006 28.90 31.10 28.78 30.81 82,670 +1.77(+6.08%)
Jan 23, 2006 28.49 29.10 28.06 29.04 42,695 +0.75(+2.65%)
Jan 20, 2006 28.49 28.49 27.97 28.29 44,502 +0.00(+0.00%)
Jan 19, 2006 28.34 28.50 27.74 28.29 27,897 +0.16(+0.58%)
Jan 18, 2006 28.09 28.13 27.65 28.13 26,856 -0.21(-0.75%)
Jan 17, 2006 27.88 28.49 27.63 28.34 17,204 +0.24(+0.87%)
Jan 13, 2006 28.18 28.19 27.84 28.09 17,920 +0.11(+0.38%)
Jan 12, 2006 27.88 27.99 27.55 27.99 15,108 -0.23(-0.81%)
Jan 11, 2006 27.66 28.22 27.25 28.22 27,752 +0.55(+2.00%)
Jan 10, 2006 26.55 27.66 26.55 27.66 29,226 +0.46(+1.68%)
Jan 09, 2006 26.75 27.67 26.75 27.21 19,014 +0.58(+2.17%)
Jan 06, 2006 26.70 26.86 26.43 26.63 24,054 +0.04(+0.15%)
Jan 05, 2006 26.64 26.65 26.30 26.59 29,288 +0.15(+0.58%)
Jan 04, 2006 26.31 26.70 26.30 26.43 24,396 +0.00(+0.00%)
Jan 03, 2006 26.08 26.58 25.91 26.43 26,471 +0.55(+2.11%)
Dec 30, 2005 25.70 26.30 25.49 25.89 37,057 -0.01(-0.03%)
Dec 29, 2005 26.12 26.29 25.90 25.90 13,713 -0.30(-1.15%)
Dec 28, 2005 26.37 26.41 25.93 26.20 19,408 +0.17(+0.66%)
Dec 27, 2005 26.28 26.61 25.90 26.03 43,852 -0.25(-0.96%)
Dec 23, 2005 26.37 26.60 25.88 26.28 25,839 +0.14(+0.53%)
Dec 22, 2005 25.81 26.25 25.81 26.14 25,587 +0.41(+1.58%)
Dec 21, 2005 25.75 25.76 25.34 25.73 20,803 +0.24(+0.93%)
Dec 20, 2005 25.32 25.68 25.25 25.50 28,528 +0.03(+0.13%)
Dec 19, 2005 25.75 25.93 25.27 25.46 33,008 +0.11(+0.42%)
Dec 16, 2005 26.57 26.82 24.94 25.36 135,323 -1.34(-5.03%)
Dec 15, 2005 26.79 26.94 26.08 26.70 27,322 -0.36(-1.32%)
Dec 14, 2005 27.00 27.52 26.92 27.06 16,649 -0.10(-0.36%)
Dec 13, 2005 27.05 27.67 26.87 27.16 22,392 -0.39(-1.42%)
Dec 12, 2005 27.43 27.58 27.03 27.55 16,130 +0.11(+0.42%)
Dec 09, 2005 27.36 27.55 26.88 27.43 23,346 +0.06(+0.21%)
Dec 08, 2005 26.51 27.38 26.09 27.38 16,827 +0.73(+2.75%)
Dec 07, 2005 27.23 27.26 26.25 26.65 24,532 -0.44(-1.62%)
Dec 06, 2005 27.31 27.61 26.90 27.08 18,139 +0.04(+0.15%)
Dec 05, 2005 27.52 27.58 26.64 27.04 30,239 -0.55(-1.98%)
Dec 02, 2005 27.67 27.84 27.42 27.59 23,601 -0.11(-0.41%)
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.