Skip to main content

BEL Fuse Inc Cl B (NQ: BELFB )

60.31 +0.90 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 22.93 23.07 22.15 22.57 44,607 -0.40(-1.73%)
Feb 27, 2019 21.97 22.97 21.38 22.97 59,285 +0.89(+4.01%)
Feb 26, 2019 21.85 22.35 21.43 22.08 17,691 +0.41(+1.87%)
Feb 25, 2019 22.79 23.01 21.67 21.68 20,180 -1.13(-4.94%)
Feb 22, 2019 23.80 23.82 22.80 22.80 15,490 -0.84(-3.55%)
Feb 21, 2019 22.76 23.69 22.76 23.64 13,861 +0.44(+1.91%)
Feb 20, 2019 22.71 23.54 22.58 23.20 30,059 +0.39(+1.70%)
Feb 19, 2019 22.82 23.00 22.29 22.81 29,700 -0.01(-0.04%)
Feb 15, 2019 22.37 22.97 22.37 22.82 28,705 +0.66(+3.00%)
Feb 14, 2019 22.10 22.62 21.60 22.16 48,128 +0.09(+0.42%)
Feb 13, 2019 22.25 22.37 21.96 22.06 39,646 -0.12(-0.54%)
Feb 12, 2019 21.03 22.27 20.95 22.18 39,194 +1.27(+6.09%)
Feb 11, 2019 20.44 20.95 20.18 20.91 21,230 +0.06(+0.27%)
Feb 08, 2019 20.06 21.23 19.89 20.85 23,181 +0.37(+1.80%)
Feb 07, 2019 20.59 22.15 20.32 20.48 9,100 -0.27(-1.29%)
Feb 06, 2019 20.14 20.87 19.58 20.75 14,804 +0.40(+1.95%)
Feb 05, 2019 20.69 20.93 19.29 20.36 18,082 -0.46(-2.22%)
Feb 04, 2019 20.75 21.08 19.49 20.82 12,439 -0.13(-0.62%)
Feb 01, 2019 21.13 21.77 20.48 20.95 25,672 -0.36(-1.69%)
Jan 31, 2019 20.93 21.54 17.97 21.31 41,166 +0.06(+0.26%)
Jan 30, 2019 21.27 21.32 20.58 21.25 21,308 +0.37(+1.77%)
Jan 29, 2019 20.13 21.46 20.13 20.88 21,492 +1.01(+5.06%)
Jan 28, 2019 19.83 21.40 19.19 19.88 21,751 -0.34(-1.69%)
Jan 25, 2019 19.63 20.67 19.04 20.22 22,423 +0.82(+4.24%)
Jan 24, 2019 18.96 19.41 18.46 19.40 7,373 +0.57(+3.04%)
Jan 23, 2019 18.52 18.95 18.52 18.82 10,735 +0.31(+1.70%)
Jan 22, 2019 18.80 19.05 18.36 18.51 34,851 -0.30(-1.62%)
Jan 18, 2019 18.39 19.19 18.39 18.81 25,781 +0.59(+3.24%)
Jan 17, 2019 18.06 18.93 17.76 18.22 29,700 +0.19(+1.08%)
Jan 16, 2019 17.71 18.14 17.41 18.03 28,866 +0.33(+1.88%)
Jan 15, 2019 16.82 18.08 16.74 17.70 21,159 +0.89(+5.27%)
Jan 14, 2019 17.02 17.30 16.73 16.81 22,688 -0.20(-1.19%)
Jan 11, 2019 16.99 17.35 16.73 17.01 9,133 -0.28(-1.60%)
Jan 10, 2019 17.20 17.35 16.59 17.29 12,325 +0.63(+3.75%)
Jan 09, 2019 16.79 16.96 16.23 16.66 13,671 -0.10(-0.60%)
Jan 08, 2019 16.63 16.77 16.08 16.77 10,913 +0.05(+0.28%)
Jan 07, 2019 16.85 17.39 16.39 16.72 8,574 -0.14(-0.82%)
Jan 04, 2019 16.82 17.50 16.66 16.86 16,201 +0.18(+1.10%)
Jan 03, 2019 17.22 17.36 16.47 16.67 10,066 -0.83(-4.73%)
Jan 02, 2019 16.98 17.59 15.94 17.50 21,824 +0.56(+3.31%)
Dec 31, 2018 16.56 17.37 16.19 16.94 24,356 +0.37(+2.22%)
Dec 28, 2018 16.54 16.58 15.27 16.57 24,356 -0.11(-0.66%)
Dec 27, 2018 15.52 16.68 15.25 16.68 21,946 +0.86(+5.40%)
Dec 26, 2018 16.15 16.15 15.57 15.83 20,063 -0.05(-0.29%)
Dec 24, 2018 15.88 16.88 15.58 15.87 11,743 +0.00(+0.00%)
Dec 21, 2018 16.30 16.30 15.40 15.87 94,382 -0.36(-2.21%)
Dec 20, 2018 16.46 16.51 16.10 16.23 24,822 -0.51(-3.02%)
Dec 19, 2018 16.81 17.46 15.86 16.74 59,604 -0.20(-1.19%)
Dec 18, 2018 16.83 17.31 16.83 16.94 20,829 +0.29(+1.71%)
Dec 17, 2018 17.48 17.83 16.36 16.66 22,912 -0.88(-5.03%)
Dec 14, 2018 18.12 18.36 17.38 17.54 21,529 -0.95(-5.12%)
Dec 13, 2018 18.26 18.56 17.73 18.49 15,591 +0.18(+1.01%)
Dec 12, 2018 18.53 19.37 18.14 18.30 15,560 -0.10(-0.55%)
Dec 11, 2018 18.44 18.72 17.50 18.40 10,489 +0.17(+0.96%)
Dec 10, 2018 18.62 19.00 17.91 18.23 13,894 -0.40(-2.12%)
Dec 07, 2018 18.86 19.64 18.52 18.62 14,787 -0.46(-2.41%)
Dec 06, 2018 18.72 19.40 18.43 19.08 13,295 +0.14(+0.73%)
Dec 04, 2018 20.91 20.92 18.87 18.95 18,158 -2.19(-10.36%)
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.