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 )

79.79 -1.14 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 29, 2020 8.619 8.996 8.213 8.835 45,813 +0.08(+0.97%)
May 28, 2020 9.882 9.882 8.609 8.751 33,163 -0.94(-9.73%)
May 27, 2020 9.071 9.882 8.751 9.694 59,937 +0.88(+9.95%)
May 26, 2020 9.307 9.359 8.628 8.817 44,273 +0.02(+0.21%)
May 22, 2020 8.553 8.934 8.289 8.798 27,042 +0.26(+3.09%)
May 21, 2020 9.288 9.481 8.487 8.534 40,117 -0.69(-7.46%)
May 20, 2020 8.788 9.298 8.628 9.222 34,710 +0.52(+5.96%)
May 19, 2020 8.751 9.241 8.647 8.703 31,465 -0.55(-5.91%)
May 18, 2020 7.949 9.307 7.949 9.250 65,670 +1.48(+19.05%)
May 15, 2020 7.827 7.855 7.685 7.770 25,557 -0.05(-0.60%)
May 14, 2020 7.581 7.827 7.214 7.817 50,326 +0.06(+0.73%)
May 13, 2020 8.128 8.204 7.544 7.761 44,127 -0.41(-5.07%)
May 12, 2020 8.967 9.024 8.109 8.175 35,754 -0.86(-9.50%)
May 11, 2020 8.817 9.477 8.524 9.034 71,665 -0.01(-0.10%)
May 08, 2020 8.449 9.090 8.449 9.043 48,994 +0.80(+9.73%)
May 07, 2020 8.062 8.336 7.827 8.241 35,161 +0.18(+2.22%)
May 06, 2020 8.477 8.515 8.025 8.062 50,039 -0.41(-4.89%)
May 05, 2020 8.364 9.420 8.336 8.477 54,690 +0.05(+0.56%)
May 04, 2020 9.090 9.090 8.298 8.430 110,093 -0.99(-10.51%)
May 01, 2020 7.261 9.571 7.138 9.420 188,556 +2.39(+33.91%)
Apr 30, 2020 6.921 7.251 6.572 7.034 74,752 +0.16(+2.33%)
Apr 29, 2020 6.582 6.987 6.393 6.874 89,650 +0.56(+8.81%)
Apr 28, 2020 6.884 7.223 6.129 6.318 111,915 -0.58(-8.47%)
Apr 27, 2020 6.318 7.138 6.176 6.902 92,657 +0.68(+10.91%)
Apr 24, 2020 6.195 6.497 6.026 6.223 55,145 +0.15(+2.48%)
Apr 23, 2020 6.186 6.457 5.941 6.073 61,375 -0.12(-1.98%)
Apr 22, 2020 6.591 6.610 6.129 6.195 57,840 -0.13(-2.09%)
Apr 21, 2020 6.676 6.676 6.223 6.327 79,507 -0.28(-4.28%)
Apr 20, 2020 6.921 7.346 6.459 6.610 69,354 -0.40(-5.65%)
Apr 17, 2020 7.280 7.591 7.006 7.006 77,416 -0.08(-1.20%)
Apr 16, 2020 7.544 7.666 6.836 7.091 101,312 -0.37(-4.93%)
Apr 15, 2020 7.798 7.869 7.449 7.459 46,360 -0.58(-7.16%)
Apr 14, 2020 8.703 8.703 7.817 8.034 76,862 -0.32(-3.84%)
Apr 13, 2020 9.066 9.066 8.298 8.355 44,811 -0.79(-8.60%)
Apr 09, 2020 8.869 9.374 8.869 9.140 57,077 +0.56(+6.54%)
Apr 08, 2020 8.972 9.083 8.467 8.579 39,344 -0.04(-0.43%)
Apr 07, 2020 8.972 8.981 8.439 8.617 43,807 -0.06(-0.65%)
Apr 06, 2020 7.934 8.677 7.934 8.673 78,822 +1.09(+14.30%)
Apr 03, 2020 8.439 8.579 7.475 7.587 86,258 -0.96(-11.27%)
Apr 02, 2020 8.130 8.757 8.130 8.551 28,473 +0.32(+3.86%)
Apr 01, 2020 8.691 8.793 7.952 8.233 86,308 -0.88(-9.65%)
Mar 31, 2020 8.991 9.402 8.748 9.112 49,599 -0.01(-0.10%)
Mar 30, 2020 8.785 9.286 8.359 9.122 38,365 +0.41(+4.73%)
Mar 27, 2020 8.177 9.159 7.952 8.710 56,864 +0.12(+1.42%)
Mar 26, 2020 8.588 8.617 7.831 8.588 59,185 +0.17(+2.00%)
Mar 25, 2020 8.514 8.682 7.672 8.420 85,641 -0.28(-3.23%)
Mar 24, 2020 7.513 8.701 7.335 8.701 61,293 +1.65(+23.34%)
Mar 23, 2020 7.129 7.484 6.633 7.054 48,705 -0.07(-0.92%)
Mar 20, 2020 7.120 7.363 6.474 7.120 102,825 -0.02(-0.26%)
Mar 19, 2020 6.867 8.762 6.432 7.138 74,425 +0.22(+3.25%)
Mar 18, 2020 7.803 7.840 6.736 6.914 78,598 -1.66(-19.32%)
Mar 17, 2020 8.429 8.570 6.914 8.570 70,654 +0.34(+4.09%)
Mar 16, 2020 8.308 8.598 7.138 8.233 64,780 -0.92(-10.02%)
Mar 13, 2020 7.812 9.169 7.017 9.150 77,279 +1.92(+26.60%)
Mar 12, 2020 7.223 7.335 6.802 7.227 65,312 -0.47(-6.14%)
Mar 11, 2020 8.083 8.232 7.569 7.700 47,192 -0.60(-7.22%)
Mar 10, 2020 8.663 8.663 7.952 8.298 55,700 +0.15(+1.84%)
Mar 09, 2020 8.991 9.131 8.139 8.149 57,108 -1.25(-13.33%)
Mar 06, 2020 9.253 9.861 9.169 9.402 37,838 -0.25(-2.62%)
Mar 05, 2020 9.833 9.973 9.356 9.655 51,529 -0.65(-6.35%)
Mar 04, 2020 10.26 10.35 9.716 10.31 28,541 +0.27(+2.70%)
Mar 03, 2020 10.49 10.81 9.777 10.04 53,655 -0.28(-2.72%)
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.