Skip to main content

BEL Fuse Inc Cl B (NQ: BELFB )

71.30 +1.53 (+2.19%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 69.54 70.53 68.45 69.77 78,706 +0.87(+1.26%)
Jul 12, 2024 69.39 70.81 68.67 68.90 70,066 -0.14(-0.20%)
Jul 11, 2024 68.16 69.21 67.89 69.04 115,002 +2.21(+3.31%)
Jul 10, 2024 65.59 66.95 64.06 66.83 76,868 +1.67(+2.56%)
Jul 09, 2024 65.58 65.89 64.71 65.16 43,613 -0.28(-0.43%)
Jul 08, 2024 64.34 65.73 64.01 65.44 33,285 +1.86(+2.93%)
Jul 05, 2024 65.32 65.34 63.43 63.58 42,631 -1.98(-3.02%)
Jul 03, 2024 65.52 66.04 64.77 65.56 29,285 +0.37(+0.57%)
Jul 02, 2024 65.09 65.98 65.09 65.19 52,736 +0.22(+0.34%)
Jul 01, 2024 65.17 65.70 63.21 64.97 74,118 -0.27(-0.41%)
Jun 28, 2024 64.42 65.95 63.40 65.24 365,611 +0.93(+1.45%)
Jun 27, 2024 64.55 65.00 63.65 64.31 72,094 +0.17(+0.27%)
Jun 26, 2024 63.96 64.49 62.45 64.14 71,701 +0.19(+0.30%)
Jun 25, 2024 63.79 64.14 62.97 63.95 56,675 -0.01(-0.02%)
Jun 24, 2024 63.23 64.87 63.20 63.96 82,633 +0.58(+0.92%)
Jun 21, 2024 63.28 64.05 62.42 63.38 80,885 -0.08(-0.13%)
Jun 20, 2024 65.46 65.60 63.32 63.46 52,081 -1.98(-3.03%)
Jun 18, 2024 66.64 66.64 65.12 65.44 52,544 -0.98(-1.48%)
Jun 17, 2024 65.86 66.90 65.26 66.42 48,510 +0.64(+0.97%)
Jun 14, 2024 66.04 66.44 65.16 65.78 40,125 -0.94(-1.41%)
Jun 13, 2024 67.43 67.43 66.08 66.72 38,852 -0.71(-1.05%)
Jun 12, 2024 66.57 67.86 66.22 67.43 60,468 +2.43(+3.74%)
Jun 11, 2024 64.62 65.74 64.12 65.00 36,838 -0.09(-0.15%)
Jun 10, 2024 63.82 65.78 63.56 65.09 63,932 -0.05(-0.07%)
Jun 07, 2024 65.13 65.47 64.69 65.14 36,216 -0.53(-0.81%)
Jun 06, 2024 65.29 65.68 64.62 65.67 54,392 -0.22(-0.33%)
Jun 05, 2024 65.41 66.37 65.03 65.89 51,250 +1.40(+2.17%)
Jun 04, 2024 67.50 67.50 64.23 64.49 56,581 -3.60(-5.29%)
Jun 03, 2024 69.51 69.72 67.50 68.09 73,090 -0.11(-0.16%)
May 31, 2024 69.00 69.17 67.99 68.20 373,034 -0.66(-0.96%)
May 30, 2024 67.85 69.64 67.80 68.86 91,974 +1.03(+1.52%)
May 29, 2024 67.85 68.98 67.76 67.83 82,374 -0.87(-1.27%)
May 28, 2024 68.85 69.59 68.10 68.70 75,919 -0.02(-0.03%)
May 24, 2024 67.79 69.20 67.60 68.72 83,284 +1.17(+1.73%)
May 23, 2024 67.73 68.30 66.83 67.55 93,322 +0.15(+0.22%)
May 22, 2024 66.42 68.49 65.93 67.40 119,549 +1.09(+1.64%)
May 21, 2024 65.89 67.23 65.89 66.31 78,884 -0.23(-0.35%)
May 20, 2024 64.93 67.39 64.64 66.54 70,189 +1.43(+2.20%)
May 17, 2024 66.67 67.39 64.32 65.11 92,020 -1.18(-1.78%)
May 16, 2024 66.09 67.05 65.27 66.29 116,618 -0.10(-0.15%)
May 15, 2024 63.90 66.42 63.80 66.39 119,475 +3.32(+5.26%)
May 14, 2024 62.54 63.25 62.32 63.07 73,454 +1.10(+1.78%)
May 13, 2024 62.49 62.49 61.91 61.97 40,490 -0.11(-0.18%)
May 10, 2024 62.61 62.93 61.68 62.08 94,823 -0.34(-0.54%)
May 09, 2024 62.10 62.42 60.14 62.42 55,981 +0.53(+0.86%)
May 08, 2024 60.27 62.24 60.27 61.89 71,319 +0.89(+1.46%)
May 07, 2024 59.48 61.17 59.40 61.00 84,669 +1.79(+3.02%)
May 06, 2024 58.21 59.25 58.21 59.21 85,992 +1.17(+2.02%)
May 03, 2024 58.84 59.34 57.73 58.04 89,166 -0.53(-0.90%)
May 02, 2024 57.95 58.63 57.20 58.57 72,373 +0.08(+0.14%)
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.