Skip to main content

BEL Fuse Inc Cl B (NQ: BELFB )

59.56 +0.15 (+0.25%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.848 8.051 7.547 7.628 45,348 -0.36(-4.49%)
Feb 26, 2009 8.214 8.214 7.872 7.986 80,865 -0.15(-1.90%)
Feb 25, 2009 8.353 8.353 7.897 8.141 57,134 -0.26(-3.10%)
Feb 24, 2009 8.003 8.483 7.693 8.401 59,553 +0.52(+6.61%)
Feb 23, 2009 8.768 8.768 7.742 7.880 80,723 -0.81(-9.36%)
Feb 20, 2009 8.922 9.093 8.695 8.695 35,241 -0.33(-3.61%)
Feb 19, 2009 9.663 9.663 9.020 9.020 43,625 -0.52(-5.46%)
Feb 18, 2009 9.981 10.30 9.533 9.541 67,017 -0.33(-3.30%)
Feb 17, 2009 10.68 10.85 9.860 9.867 64,599 -0.95(-8.80%)
Feb 13, 2009 11.34 11.36 10.58 10.82 37,832 -0.53(-4.66%)
Feb 12, 2009 11.17 12.05 10.95 11.35 51,028 -0.51(-4.32%)
Feb 11, 2009 12.83 12.83 11.65 11.86 41,369 -0.57(-4.58%)
Feb 10, 2009 12.74 13.16 12.37 12.43 33,628 -0.41(-3.17%)
Feb 09, 2009 13.22 13.71 12.56 12.84 24,524 -0.42(-3.13%)
Feb 06, 2009 13.07 13.81 12.56 13.25 67,522 +0.32(+2.45%)
Feb 05, 2009 12.60 13.07 12.60 12.94 28,964 +0.24(+1.92%)
Feb 04, 2009 12.50 13.15 12.37 12.69 36,058 +0.16(+1.30%)
Feb 03, 2009 12.68 12.92 12.28 12.53 36,515 -0.06(-0.45%)
Feb 02, 2009 12.55 12.89 12.31 12.59 51,581 +0.18(+1.44%)
Jan 30, 2009 12.82 13.34 12.41 12.41 35,745 -0.28(-2.24%)
Jan 29, 2009 12.48 13.29 12.48 12.69 36,340 +0.07(+0.58%)
Jan 28, 2009 12.74 13.54 12.57 12.62 49,596 +0.14(+1.11%)
Jan 27, 2009 11.99 12.58 11.89 12.48 35,564 +0.58(+4.86%)
Jan 26, 2009 11.89 12.13 11.41 11.90 74,440 +0.01(+0.07%)
Jan 23, 2009 11.63 12.15 11.36 11.89 40,873 -0.02(-0.21%)
Jan 22, 2009 12.16 12.38 11.68 11.92 47,476 -0.55(-4.44%)
Jan 21, 2009 12.28 12.51 11.64 12.47 46,543 +0.37(+3.09%)
Jan 20, 2009 12.91 13.22 12.03 12.10 57,818 -1.01(-7.70%)
Jan 16, 2009 13.38 13.40 12.55 13.11 65,487 +0.04(+0.31%)
Jan 15, 2009 13.36 13.94 12.46 13.07 116,870 -0.27(-2.02%)
Jan 14, 2009 14.47 14.67 13.32 13.33 66,783 -1.36(-9.25%)
Jan 13, 2009 14.91 15.47 14.55 14.69 31,756 -0.24(-1.58%)
Jan 12, 2009 16.32 16.32 14.82 14.93 61,651 -1.38(-8.44%)
Jan 09, 2009 17.63 17.81 16.28 16.31 43,201 -1.32(-7.48%)
Jan 08, 2009 16.36 17.73 16.00 17.63 72,777 +1.23(+7.50%)
Jan 07, 2009 17.56 17.56 16.29 16.40 56,871 -1.39(-7.83%)
Jan 06, 2009 16.59 17.85 15.92 17.79 65,299 +1.38(+8.38%)
Jan 05, 2009 17.67 17.79 16.18 16.41 42,574 -1.18(-6.71%)
Jan 02, 2009 17.32 17.86 17.01 17.59 32,475 +0.33(+1.93%)
Dec 31, 2008 17.61 18.02 16.97 17.26 60,394 -0.35(-1.99%)
Dec 30, 2008 17.21 17.62 16.44 17.61 25,820 +0.64(+3.79%)
Dec 29, 2008 17.48 17.76 16.57 16.97 20,914 -0.51(-2.93%)
Dec 26, 2008 18.60 18.60 16.45 17.48 14,029 +0.65(+3.87%)
Dec 24, 2008 17.22 17.22 16.25 16.83 24,341 -0.37(-2.13%)
Dec 23, 2008 17.54 17.80 16.60 17.19 34,620 -0.17(-0.98%)
Dec 22, 2008 17.80 17.85 16.15 17.36 41,516 +0.05(+0.28%)
Dec 19, 2008 17.61 19.53 16.21 17.32 200,367 +0.54(+3.20%)
Dec 18, 2008 17.10 18.11 16.25 16.78 29,771 -0.06(-0.34%)
Dec 17, 2008 16.37 17.48 15.58 16.84 44,971 +0.23(+1.37%)
Dec 16, 2008 14.47 16.61 13.90 16.61 61,508 +2.30(+16.04%)
Dec 15, 2008 15.65 15.65 14.17 14.31 25,150 -1.34(-8.53%)
Dec 12, 2008 14.52 15.65 14.17 15.65 33,106 +0.77(+5.20%)
Dec 11, 2008 15.42 16.22 14.69 14.87 70,703 -1.10(-6.88%)
Dec 10, 2008 14.81 15.97 14.54 15.97 21,253 +1.38(+9.43%)
Dec 09, 2008 16.62 17.45 14.58 14.60 62,165 -1.65(-10.17%)
Dec 08, 2008 14.52 16.30 13.64 16.25 50,580 +2.08(+14.65%)
Dec 05, 2008 13.56 14.32 12.91 14.17 44,158 +0.36(+2.59%)
Dec 04, 2008 14.16 16.03 13.53 13.82 44,430 -0.51(-3.58%)
Dec 03, 2008 13.64 14.40 12.04 14.33 40,740 +1.57(+12.32%)
Dec 02, 2008 12.43 14.08 11.68 12.76 93,930 +0.62(+5.10%)
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.