Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BEL Fuse Cl A (NQ: BELFA )

74.01 -2.73 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2011 15.73 18.27 15.49 17.90 37,162 +3.67(+25.76%)
Nov 29, 2011 14.47 14.47 14.24 14.24 3,180 +0.12(+0.84%)
Nov 28, 2011 14.22 14.25 14.12 14.12 1,051 -0.14(-1.01%)
Nov 25, 2011 14.26 14.26 14.26 14.26 117 +0.20(+1.45%)
Nov 23, 2011 14.38 14.38 14.06 14.06 353 -0.94(-6.28%)
Nov 22, 2011 15.28 15.28 14.81 15.00 2,120 -0.39(-2.54%)
Nov 21, 2011 15.71 15.71 15.39 15.39 2,835 -0.41(-2.58%)
Nov 18, 2011 15.88 16.00 15.76 15.80 3,357 -0.25(-1.59%)
Nov 17, 2011 16.16 16.35 15.81 16.05 5,838 -0.17(-1.05%)
Nov 16, 2011 17.67 17.67 16.22 16.22 3,666 -1.00(-5.82%)
Nov 15, 2011 17.60 17.62 17.23 17.23 2,282 -0.19(-1.07%)
Nov 14, 2011 17.62 17.62 17.41 17.41 709 -0.17(-0.97%)
Nov 11, 2011 17.52 17.58 17.51 17.58 824 -0.03(-0.19%)
Nov 10, 2011 17.84 17.85 17.62 17.62 588 +0.47(+2.72%)
Nov 09, 2011 18.40 18.40 16.72 17.15 2,294 -1.83(-9.66%)
Nov 08, 2011 17.50 18.98 17.50 18.98 7,876 +2.01(+11.86%)
Nov 07, 2011 16.55 16.97 16.55 16.97 2,326 +0.05(+0.30%)
Nov 04, 2011 16.80 16.95 16.79 16.92 1,353 -0.16(-0.94%)
Nov 03, 2011 17.08 17.08 17.08 17.08 353 +0.10(+0.60%)
Nov 02, 2011 17.06 17.09 16.90 16.98 1,413 +0.59(+3.63%)
Oct 27, 2011 15.25 16.39 16.39 16.39 3,180 +0.47(+2.93%)
Oct 26, 2011 16.33 16.33 15.71 15.92 853 -0.76(-4.58%)
Oct 24, 2011 16.44 16.68 16.68 16.68 824 +0.55(+3.42%)
Oct 19, 2011 16.13 16.13 16.13 16.13 0 -0.42(-2.56%)
Oct 18, 2011 16.53 16.55 16.53 16.55 822 +0.57(+3.59%)
Oct 14, 2011 17.05 15.98 15.98 15.98 471 +0.19(+1.20%)
Oct 13, 2011 15.79 15.79 15.79 15.79 117 -0.35(-2.16%)
Oct 12, 2011 15.89 16.44 15.89 16.14 13,178 -0.36(-2.16%)
Oct 11, 2011 15.93 16.50 15.88 16.50 2,561 +1.29(+8.52%)
Oct 10, 2011 15.58 15.59 15.20 15.20 472 -0.05(-0.33%)
Oct 07, 2011 15.74 15.74 15.25 15.25 236 -0.42(-2.70%)
Oct 05, 2011 15.67 15.67 15.67 15.67 236 +0.17(+1.09%)
Oct 04, 2011 14.18 15.61 14.18 15.51 472 +2.40(+18.35%)
Oct 03, 2011 13.95 13.95 13.10 13.10 1,063 -1.20(-8.40%)
Sep 30, 2011 14.89 14.92 14.30 14.30 827 +0.12(+0.84%)
Sep 29, 2011 14.25 14.25 14.18 14.18 472 +0.75(+5.61%)
Sep 26, 2011 13.48 13.43 13.43 13.43 827 +0.19(+1.41%)
Sep 23, 2011 14.08 14.08 13.25 13.25 708 +0.09(+0.71%)
Sep 22, 2011 13.31 13.73 13.01 13.15 1,595 -0.58(-4.19%)
Sep 21, 2011 13.68 13.73 13.68 13.73 708 -0.28(-1.99%)
Sep 20, 2011 15.65 15.67 14.01 14.01 4,340 -1.13(-7.49%)
Sep 19, 2011 15.33 15.61 14.63 15.14 6,237 -0.47(-3.04%)
Sep 16, 2011 15.99 15.99 15.62 15.62 354 +0.37(+2.44%)
Sep 14, 2011 15.24 15.24 15.24 15.24 0 +0.90(+6.25%)
Sep 13, 2011 14.35 14.35 14.32 14.35 945 +0.66(+4.82%)
Sep 09, 2011 13.69 13.69 13.69 13.69 0 -0.63(-4.43%)
Sep 08, 2011 14.90 14.90 14.31 14.32 681 +0.27(+1.93%)
Sep 06, 2011 14.67 14.05 14.05 14.05 708 -0.97(-6.48%)
Sep 02, 2011 15.47 15.48 15.02 15.02 1,299 -0.45(-2.90%)
Sep 01, 2011 15.47 15.47 15.47 15.47 118 -0.44(-2.77%)
Aug 31, 2011 17.30 17.30 15.52 15.91 3,427 -1.35(-7.80%)
Aug 29, 2011 16.49 17.26 17.26 17.26 1,063 +1.78(+11.48%)
Aug 26, 2011 16.08 16.08 15.48 15.48 567 -0.96(-5.87%)
Aug 24, 2011 16.44 16.44 16.44 16.44 0 +1.73(+11.73%)
Aug 22, 2011 15.02 14.72 14.72 14.72 6,852 +0.13(+0.87%)
Aug 18, 2011 15.40 14.59 14.59 14.59 1,890 -1.79(-10.90%)
Aug 16, 2011 16.81 16.38 16.38 16.38 1,299 +0.22(+1.36%)
Aug 10, 2011 16.16 16.16 16.16 16.16 0 -1.50(-8.49%)
Aug 09, 2011 17.10 17.77 16.66 17.66 827 +0.81(+4.82%)
Aug 08, 2011 17.01 17.38 16.84 16.84 2,244 -0.89(-5.01%)
Aug 04, 2011 17.73 17.73 17.73 17.73 0 -0.30(-1.69%)
Aug 03, 2011 17.96 18.04 17.96 18.04 827 +0.66(+3.80%)
Aug 02, 2011 18.03 18.03 17.38 17.38 925 -0.34(-1.91%)
Aug 01, 2011 17.27 17.83 17.27 17.71 713 +0.28(+1.60%)
Jul 29, 2011 17.49 18.39 17.43 17.43 9,688 -1.08(-5.85%)
Jul 28, 2011 18.52 18.52 18.52 18.52 590 -0.02(-0.09%)
Jul 27, 2011 18.79 18.79 18.54 18.54 708 -0.76(-3.95%)
Jul 21, 2011 19.22 19.30 19.30 19.30 1,063 +0.38(+2.01%)
Jul 20, 2011 19.06 19.06 18.92 18.92 919 +0.36(+1.91%)
Jul 18, 2011 18.56 18.56 18.56 18.56 236 -0.02(-0.09%)
Jul 14, 2011 19.00 18.58 18.58 18.58 2,126 -0.55(-2.88%)
Jul 12, 2011 18.99 19.13 19.13 19.13 355 -0.04(-0.22%)
Jul 11, 2011 19.61 19.61 19.02 19.17 2,805 +0.02(+0.09%)
Jul 08, 2011 19.84 19.84 19.09 19.15 1,658 -1.11(-5.46%)
Jul 07, 2011 19.84 20.29 19.84 20.26 5,694 +0.68(+3.45%)
Jul 06, 2011 19.58 19.58 19.58 19.58 118 -0.42(-2.11%)
Jul 05, 2011 20.05 20.05 19.67 20.01 710 +0.39(+1.98%)
Jul 01, 2011 19.75 19.75 19.62 19.62 581 +0.03(+0.17%)
Jun 30, 2011 18.49 19.70 18.17 19.58 1,750 +0.57(+2.97%)
Jun 27, 2011 18.30 19.02 19.02 19.02 473 +0.30(+1.62%)
Jun 24, 2011 18.38 18.98 18.38 18.71 1,895 +0.51(+2.78%)
Jun 23, 2011 18.29 18.32 18.06 18.21 2,013 -0.23(-1.24%)
Jun 22, 2011 19.12 19.12 18.44 18.44 1,421 -0.64(-3.36%)
Jun 21, 2011 19.21 19.35 19.08 19.08 2,260 -0.06(-0.31%)
Jun 20, 2011 19.42 19.50 19.14 19.14 1,553 -0.07(-0.35%)
Jun 17, 2011 18.87 19.20 18.87 19.20 2,811 +0.62(+3.32%)
Jun 16, 2011 17.93 18.93 17.93 18.59 2,381 +0.59(+3.28%)
Jun 15, 2011 17.77 18.34 17.38 18.00 2,103 +0.04(+0.24%)
Jun 14, 2011 18.04 18.21 17.94 17.95 2,725 +0.13(+0.71%)
Jun 13, 2011 18.55 18.55 17.81 17.83 2,369 -0.65(-3.52%)
Jun 10, 2011 18.49 18.63 18.28 18.48 947 -0.03(-0.18%)
Jun 09, 2011 18.60 18.92 18.47 18.51 2,697 -0.26(-1.39%)
Jun 08, 2011 19.03 19.41 18.33 18.77 4,146 -0.30(-1.55%)
Jun 06, 2011 18.42 19.07 19.07 19.07 5,567 +0.75(+4.10%)
Jun 03, 2011 17.98 18.75 17.93 18.32 4,312 +0.47(+2.65%)
May 24, 2011 18.01 18.06 17.73 17.84 2,250 -0.30(-1.67%)
May 23, 2011 17.61 18.33 17.58 18.15 7,112 +0.37(+2.09%)
May 20, 2011 17.82 17.82 17.78 17.78 592 -0.21(-1.17%)
May 19, 2011 18.37 18.37 17.81 17.99 4,501 -0.26(-1.43%)
May 18, 2011 17.98 18.42 17.90 18.25 5,168 +0.55(+3.10%)
May 17, 2011 18.22 18.22 17.67 17.70 4,027 -0.72(-3.90%)
May 16, 2011 18.51 18.57 18.24 18.42 1,246 -0.03(-0.18%)
May 13, 2011 18.54 18.77 18.34 18.45 6,278 -0.49(-2.58%)
May 12, 2011 18.73 18.94 18.57 18.94 4,406 +0.71(+3.89%)
May 11, 2011 19.11 19.14 18.23 18.23 1,777 -0.55(-2.92%)
May 10, 2011 18.59 18.78 18.55 18.78 1,540 +0.21(+1.14%)
May 09, 2011 18.56 18.64 18.06 18.57 2,369 +0.42(+2.33%)
May 05, 2011 18.26 18.15 18.15 18.15 1,540 -0.11(-0.60%)
May 04, 2011 18.82 18.82 18.26 18.26 539 -0.31(-1.68%)
May 03, 2011 18.91 18.91 18.57 18.57 1,066 -0.59(-3.08%)
May 02, 2011 19.27 19.51 19.08 19.16 1,551 -0.53(-2.68%)
Apr 29, 2011 19.41 19.75 19.41 19.69 1,722 +0.26(+1.36%)
Apr 28, 2011 19.44 19.44 19.41 19.42 1,846 -0.24(-1.20%)
Apr 27, 2011 19.66 19.66 19.66 19.66 710 +0.24(+1.26%)
Apr 26, 2011 19.30 19.75 19.30 19.41 6,088 +0.42(+2.22%)
Apr 25, 2011 19.09 19.09 18.94 18.99 3,672 +0.19(+1.02%)
Apr 21, 2011 18.77 18.80 18.77 18.80 651 +0.11(+0.60%)
Apr 20, 2011 18.54 18.69 18.54 18.69 1,895 +0.62(+3.46%)
Apr 19, 2011 18.31 18.31 17.31 18.06 5,212 -0.44(-2.37%)
Apr 18, 2011 18.79 18.79 18.33 18.50 592 -0.34(-1.79%)
Apr 15, 2011 18.84 18.84 18.84 18.84 473 +0.12(+0.63%)
Apr 13, 2011 18.72 18.72 18.72 18.72 0 -0.10(-0.54%)
Apr 12, 2011 19.67 19.67 18.82 18.82 2,019 -0.99(-4.97%)
Apr 11, 2011 19.40 19.81 19.36 19.81 16,630 +0.61(+3.20%)
Apr 08, 2011 19.40 19.40 19.19 19.19 356 -0.82(-4.08%)
Apr 07, 2011 20.25 20.25 20.01 20.01 8,000 -0.24(-1.16%)
Apr 06, 2011 20.41 20.43 20.25 20.25 11,235 -0.38(-1.84%)
Apr 05, 2011 20.26 20.66 20.25 20.63 11,759 +0.44(+2.17%)
Apr 01, 2011 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Mar 31, 2011 20.19 20.20 20.19 20.19 475 -0.35(-1.72%)
Mar 30, 2011 20.48 20.54 20.48 20.54 475 +0.35(+1.75%)
Mar 29, 2011 20.26 20.26 20.19 20.19 1,569 -0.35(-1.72%)
Mar 28, 2011 20.25 20.54 20.25 20.54 1,389 +0.24(+1.16%)
Mar 25, 2011 20.44 20.71 20.24 20.31 2,113 +0.12(+0.58%)
Mar 24, 2011 20.28 20.28 20.17 20.19 712 -0.09(-0.46%)
Mar 22, 2011 20.28 20.28 20.28 20.28 0 +0.08(+0.37%)
Mar 21, 2011 20.17 20.48 20.10 20.20 2,494 +0.75(+3.85%)
Mar 18, 2011 19.22 19.46 19.20 19.46 1,069 +0.70(+3.73%)
Mar 17, 2011 18.66 18.76 18.66 18.76 831 +0.08(+0.41%)
Mar 16, 2011 18.69 18.70 18.68 18.68 712 -0.23(-1.20%)
Mar 15, 2011 19.21 19.21 18.91 18.91 593 -0.30(-1.58%)
Mar 14, 2011 19.80 19.95 19.21 19.21 3,919 -0.34(-1.72%)
Mar 11, 2011 19.55 19.55 19.55 19.55 118 +0.14(+0.74%)
Mar 10, 2011 20.36 20.36 19.34 19.40 2,969 -0.94(-4.63%)
Mar 08, 2011 20.35 20.35 20.35 20.35 475 +0.74(+3.78%)
Mar 07, 2011 19.88 20.02 19.39 19.61 1,900 -0.45(-2.27%)
Mar 04, 2011 20.23 20.23 19.84 20.06 3,048 -0.54(-2.62%)
Mar 03, 2011 20.19 20.70 20.19 20.60 3,314 +0.48(+2.38%)
Mar 02, 2011 20.12 20.15 20.12 20.12 5,824 -0.08(-0.42%)
Mar 01, 2011 20.27 20.46 20.12 20.20 23,242 -0.24(-1.19%)
Feb 28, 2011 20.21 20.45 20.21 20.45 586 +1.00(+5.15%)
Feb 23, 2011 19.21 19.45 19.45 19.45 1,187 -1.18(-5.71%)
Feb 18, 2011 20.54 20.63 20.63 20.63 831 +0.71(+3.55%)
Feb 16, 2011 19.96 19.92 19.92 19.92 712 -0.66(-3.19%)
Feb 15, 2011 20.58 20.58 20.57 20.57 2,695 +0.00(+0.00%)
Feb 14, 2011 20.60 20.60 20.57 20.57 5,408 +0.17(+0.83%)
Feb 10, 2011 21.05 20.41 20.41 20.41 950 +0.17(+0.83%)
Feb 08, 2011 20.24 20.24 20.24 20.24 237 -0.56(-2.71%)
Feb 04, 2011 20.80 20.80 20.80 20.80 237 -0.24(-1.16%)
Feb 03, 2011 20.46 21.05 20.46 21.05 1,064 +0.85(+4.21%)
Feb 02, 2011 20.20 20.20 20.17 20.20 688 +0.49(+2.48%)
Feb 01, 2011 20.13 20.16 19.36 19.71 8,697 -0.92(-4.45%)
Jan 28, 2011 20.63 20.63 20.63 20.63 0 -0.68(-3.20%)
Jan 24, 2011 21.65 21.31 21.31 21.31 1,544 -0.29(-1.33%)
Jan 21, 2011 21.93 21.94 21.59 21.59 1,358 -1.39(-6.04%)
Jan 19, 2011 23.61 22.98 22.98 22.98 4,870 -0.58(-2.47%)
Jan 18, 2011 23.87 23.87 23.04 23.56 538 +0.20(+0.87%)
Jan 14, 2011 23.36 23.36 23.36 23.36 356 +0.84(+3.74%)
Jan 13, 2011 22.58 22.58 22.12 22.52 1,190 -0.11(-0.48%)
Jan 12, 2011 21.86 22.63 21.85 22.63 950 +1.25(+5.87%)
Jan 11, 2011 21.35 21.37 21.35 21.37 833 -0.68(-3.08%)
Jan 10, 2011 22.05 22.05 22.05 22.05 1,481 +0.59(+2.74%)
Jan 07, 2011 21.43 21.49 21.43 21.47 357 -0.41(-1.88%)
Jan 06, 2011 21.90 21.90 21.88 21.88 238 -0.21(-0.95%)
Jan 05, 2011 21.92 22.09 21.63 22.09 1,235 +0.55(+2.57%)
Jan 04, 2011 21.92 21.92 21.53 21.53 981 -0.15(-0.70%)
Jan 03, 2011 21.62 21.82 21.62 21.69 1,535 +0.53(+2.50%)
Dec 30, 2010 21.62 21.16 21.16 21.16 2,619 -0.12(-0.55%)
Dec 29, 2010 21.50 21.50 21.00 21.27 2,219 -0.52(-2.39%)
Dec 27, 2010 21.48 21.79 21.79 21.79 714 +0.57(+2.69%)
Dec 22, 2010 22.32 21.22 21.22 21.22 238 -0.19(-0.90%)
Dec 21, 2010 22.68 22.68 21.42 21.42 2,011 -0.94(-4.21%)
Dec 20, 2010 22.26 22.52 22.17 22.36 6,733 +0.77(+3.58%)
Dec 17, 2010 23.39 23.42 21.58 21.58 18,679 -0.42(-1.89%)
Dec 16, 2010 21.87 22.91 21.64 22.00 3,510 +1.02(+4.86%)
Dec 14, 2010 20.98 20.98 20.98 20.98 119 +0.13(+0.60%)
Dec 13, 2010 21.15 21.16 20.85 20.85 4,049 -0.39(-1.82%)
Dec 10, 2010 20.44 21.72 20.44 21.24 9,518 +0.76(+3.73%)
Dec 09, 2010 20.48 20.48 20.48 20.48 238 -0.18(-0.89%)
Dec 08, 2010 20.69 20.69 20.66 20.66 952 +0.29(+1.44%)
Dec 07, 2010 20.39 20.39 20.37 20.37 476 +0.21(+1.04%)
Dec 02, 2010 20.16 20.16 20.16 20.16 476 +0.16(+0.80%)
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.