Skip to main content

BEL Fuse Inc Cl B (NQ: BELFB )

57.50 -0.89 (-1.52%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 58.79 59.11 58.11 58.39 60,566 -0.15(-0.26%)
Apr 12, 2024 58.83 59.48 57.93 58.54 65,534 -0.41(-0.70%)
Apr 11, 2024 59.34 59.34 58.24 58.95 85,415 +0.03(+0.05%)
Apr 10, 2024 59.46 60.30 58.34 58.92 92,342 -2.26(-3.69%)
Apr 09, 2024 62.23 62.23 60.51 61.18 70,337 -0.60(-0.97%)
Apr 08, 2024 61.73 62.00 61.18 61.78 80,581 +0.15(+0.24%)
Apr 05, 2024 60.75 61.82 60.75 61.63 61,488 +0.70(+1.15%)
Apr 04, 2024 61.67 62.72 60.78 60.93 126,688 -0.18(-0.29%)
Apr 03, 2024 59.95 61.46 59.95 61.11 75,243 +0.56(+0.92%)
Apr 02, 2024 59.31 60.60 58.78 60.55 117,146 +0.17(+0.28%)
Apr 01, 2024 60.36 61.44 59.63 60.38 241,705 +0.14(+0.23%)
Mar 28, 2024 59.13 60.36 58.37 60.24 377,146 +0.90(+1.52%)
Mar 27, 2024 58.36 59.34 57.90 59.34 132,588 +1.32(+2.27%)
Mar 26, 2024 59.27 59.48 57.60 58.02 151,226 -0.62(-1.06%)
Mar 25, 2024 59.69 59.69 57.77 58.64 131,172 +0.29(+0.50%)
Mar 22, 2024 56.84 58.68 56.64 58.35 142,612 -0.59(-1.00%)
Mar 21, 2024 58.43 59.68 58.06 58.94 138,048 +1.08(+1.86%)
Mar 20, 2024 55.35 57.86 55.35 57.86 80,372 +2.10(+3.76%)
Mar 19, 2024 54.32 56.13 54.08 55.76 87,848 +0.82(+1.49%)
Mar 18, 2024 55.47 55.91 54.61 54.94 93,215 -0.83(-1.49%)
Mar 15, 2024 55.44 56.24 55.13 55.77 137,681 -0.35(-0.62%)
Mar 14, 2024 56.05 57.02 55.30 56.12 96,016 -0.25(-0.44%)
Mar 13, 2024 55.84 56.79 55.20 56.37 94,898 +0.56(+1.00%)
Mar 12, 2024 55.51 56.08 55.13 55.81 96,839 -0.11(-0.20%)
Mar 11, 2024 56.37 56.37 55.60 55.92 95,559 -0.84(-1.48%)
Mar 08, 2024 58.04 58.44 56.15 56.76 116,112 -0.49(-0.85%)
Mar 07, 2024 56.46 57.68 56.42 57.25 104,265 +1.40(+2.50%)
Mar 06, 2024 55.53 56.73 54.69 55.85 105,160 +0.57(+1.03%)
Mar 05, 2024 54.77 56.30 54.76 55.28 122,619 +0.00(+0.00%)
Mar 04, 2024 54.38 56.27 54.24 55.28 184,499 +1.55(+2.88%)
Mar 01, 2024 52.12 54.39 51.55 53.74 165,562 +1.83(+3.52%)
Feb 29, 2024 51.01 52.21 50.25 51.91 225,934 +1.65(+3.28%)
Feb 28, 2024 50.49 51.36 50.23 50.26 143,667 -0.93(-1.81%)
Feb 27, 2024 52.99 53.41 50.54 51.19 170,480 -1.50(-2.84%)
Feb 26, 2024 49.95 52.92 49.39 52.69 197,067 +2.50(+4.98%)
Feb 23, 2024 51.27 53.47 49.68 50.19 320,381 +0.23(+0.46%)
Feb 22, 2024 52.61 53.77 45.69 49.96 1,191,284 -20.07(-28.65%)
Feb 21, 2024 69.75 70.19 68.75 70.03 74,822 -0.39(-0.55%)
Feb 20, 2024 72.80 72.80 69.32 70.42 94,580 -3.41(-4.61%)
Feb 16, 2024 73.87 74.29 72.87 73.82 92,244 -0.22(-0.30%)
Feb 15, 2024 72.91 74.66 71.78 74.04 114,813 +1.36(+1.87%)
Feb 14, 2024 69.54 73.36 69.54 72.68 116,641 +3.99(+5.80%)
Feb 13, 2024 71.79 71.79 68.30 68.70 117,752 -4.58(-6.26%)
Feb 12, 2024 72.48 74.25 71.65 73.28 135,430 +1.29(+1.79%)
Feb 09, 2024 70.42 73.14 70.35 71.99 141,179 +2.24(+3.21%)
Feb 08, 2024 67.55 70.14 67.24 69.76 83,228 +2.21(+3.27%)
Feb 07, 2024 66.71 67.86 65.83 67.55 82,431 +1.04(+1.56%)
Feb 06, 2024 66.59 66.85 65.00 66.51 68,865 +0.04(+0.06%)
Feb 05, 2024 66.66 67.05 65.85 66.47 70,998 -1.26(-1.86%)
Feb 02, 2024 68.12 68.76 67.44 67.73 58,342 -1.18(-1.71%)
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.