Skip to main content

BEL Fuse Cl A (NQ: BELFA )

90.93 +0.55 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2022 31.92 926 -0.21(-0.65%)
Dec 28, 2022 31.70 32.13 31.26 32.13 15,755 +0.73(+2.34%)
Dec 27, 2022 30.88 31.84 30.88 31.40 2,711 +0.28(+0.89%)
Dec 23, 2022 33.21 33.21 31.07 31.12 3,204 -1.25(-3.86%)
Dec 22, 2022 32.55 32.55 32.36 32.37 1,951 -0.27(-0.82%)
Dec 21, 2022 32.54 32.93 32.54 32.64 2,309 -0.38(-1.14%)
Dec 20, 2022 32.62 33.01 32.54 33.01 1,739 -0.31(-0.92%)
Dec 19, 2022 34.93 34.93 32.78 33.32 1,544 -1.65(-4.71%)
Dec 16, 2022 32.57 34.97 32.57 34.97 6,602 +0.79(+2.32%)
Dec 15, 2022 33.72 34.17 33.72 34.17 611 -0.24(-0.69%)
Dec 14, 2022 33.98 34.41 33.02 34.41 2,110 +0.69(+2.06%)
Dec 13, 2022 35.01 35.01 33.42 33.72 7,751 -0.79(-2.30%)
Dec 12, 2022 31.27 34.62 31.27 34.51 8,765 +2.89(+9.13%)
Dec 09, 2022 31.95 32.10 31.63 31.63 2,024 -1.13(-3.46%)
Dec 08, 2022 31.92 32.83 31.92 32.76 1,377 +0.98(+3.07%)
Dec 07, 2022 32.16 32.16 31.64 31.78 901 -1.19(-3.61%)
Dec 06, 2022 32.97 32.97 32.97 32.97 1,243 -1.20(-3.51%)
Dec 05, 2022 34.32 35.66 33.87 34.17 5,091 +0.46(+1.35%)
Dec 02, 2022 34.76 34.84 31.29 33.72 3,474 -1.25(-3.57%)
Dec 01, 2022 35.15 35.15 33.37 34.97 3,390 +1.89(+5.73%)
Nov 30, 2022 32.91 33.22 31.72 33.07 5,717 +0.31(+0.94%)
Nov 29, 2022 32.83 33.31 32.15 32.77 3,931 -1.49(-4.34%)
Nov 28, 2022 37.69 37.69 33.92 34.25 5,385 -1.32(-3.71%)
Nov 25, 2022 35.30 35.57 35.06 35.57 1,003 +0.61(+1.76%)
Nov 23, 2022 34.55 35.40 34.51 34.96 3,213 +0.00(+0.00%)
Nov 22, 2022 34.96 34.96 34.96 34.96 1,007 +0.00(+0.00%)
Nov 21, 2022 35.14 35.14 34.96 34.96 2,234 -0.25(-0.70%)
Nov 18, 2022 37.18 37.18 34.61 35.21 6,017 -0.50(-1.39%)
Nov 17, 2022 35.50 35.70 34.85 35.70 2,067 +0.20(+0.56%)
Nov 16, 2022 36.19 36.19 35.50 35.50 2,043 -0.76(-2.11%)
Nov 15, 2022 36.05 36.69 36.04 36.27 2,745 +0.61(+1.72%)
Nov 14, 2022 35.20 36.51 35.20 35.65 6,010 +0.46(+1.30%)
Nov 11, 2022 34.42 35.30 34.31 35.19 4,843 +1.23(+3.62%)
Nov 10, 2022 33.97 33.97 33.97 33.97 1,110 +0.50(+1.48%)
Nov 09, 2022 33.16 35.44 33.16 33.47 13,201 +0.07(+0.21%)
Nov 08, 2022 32.88 33.61 32.75 33.40 4,810 +0.67(+2.06%)
Nov 07, 2022 32.23 33.19 32.23 32.73 5,056 +0.36(+1.13%)
Nov 04, 2022 31.85 32.85 31.85 32.36 5,412 +0.57(+1.78%)
Nov 03, 2022 30.86 32.09 30.83 31.79 2,948 +0.18(+0.56%)
Nov 02, 2022 32.59 32.59 31.56 31.62 1,185 -0.65(-2.03%)
Nov 01, 2022 29.85 32.34 29.85 32.27 12,202 +3.23(+11.13%)
Oct 31, 2022 31.72 31.79 29.01 29.04 36,610 -2.53(-8.01%)
Oct 28, 2022 31.14 32.23 31.14 31.57 24,000 +1.02(+3.34%)
Oct 27, 2022 32.23 33.32 30.54 30.54 17,974 -1.20(-3.78%)
Oct 26, 2022 31.73 32.61 31.73 31.74 4,139 -0.02(-0.06%)
Oct 25, 2022 30.98 32.92 30.98 31.76 4,555 +1.22(+3.99%)
Oct 24, 2022 30.55 30.55 30.54 30.54 948 +0.58(+1.95%)
Oct 21, 2022 30.14 30.15 29.96 29.96 1,198 +0.06(+0.20%)
Oct 20, 2022 30.57 30.57 29.62 29.90 1,275 +0.65(+2.24%)
Oct 19, 2022 29.57 29.57 29.25 29.25 1,488 +0.31(+1.06%)
Oct 18, 2022 28.77 29.70 28.77 28.94 3,985 +0.17(+0.59%)
Oct 17, 2022 28.76 29.08 28.76 28.77 2,532 +0.00(+0.00%)
Oct 14, 2022 28.98 29.26 28.00 28.77 5,652 -0.21(-0.72%)
Oct 13, 2022 28.33 28.98 28.17 28.98 3,101 +0.03(+0.10%)
Oct 12, 2022 28.95 28.95 28.95 28.95 361 +0.25(+0.86%)
Oct 11, 2022 28.21 28.70 28.21 28.70 1,899 +0.34(+1.19%)
Oct 10, 2022 27.81 28.36 27.81 28.36 1,389 -0.37(-1.27%)
Oct 07, 2022 28.90 28.90 28.18 28.73 2,594 -0.38(-1.29%)
Oct 06, 2022 28.60 29.11 28.60 29.11 1,412 +0.60(+2.12%)
Oct 05, 2022 28.21 28.50 27.91 28.50 3,304 +0.11(+0.38%)
Oct 04, 2022 28.75 28.95 28.39 28.39 1,020 -0.13(-0.45%)
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.