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 (%)
Dec 30, 2016 23.00 23.00 23.00 0 +1.00(+4.54%)
Dec 29, 2016 23.57 23.57 22.00 22.00 876 -1.63(-6.88%)
Dec 28, 2016 23.89 24.34 23.63 23.63 1,001 -0.33(-1.37%)
Dec 27, 2016 23.56 24.51 23.56 23.96 1,735 +0.01(+0.06%)
Dec 23, 2016 23.94 23.94 23.94 0 +0.52(+2.23%)
Dec 22, 2016 23.22 24.17 23.22 23.42 2,866 -0.61(-2.53%)
Dec 21, 2016 24.10 24.22 23.32 24.03 12,539 +0.52(+2.20%)
Dec 20, 2016 23.26 23.63 23.04 23.51 11,667 +0.65(+2.86%)
Dec 19, 2016 22.72 23.23 22.72 22.86 8,641 +1.73(+8.17%)
Dec 16, 2016 21.41 21.63 21.13 21.13 991 -0.64(-2.92%)
Dec 15, 2016 21.81 21.81 21.77 21.77 1,044 +0.41(+1.91%)
Dec 14, 2016 22.04 22.04 21.36 21.36 3,901 -0.65(-2.97%)
Dec 13, 2016 21.81 22.01 21.64 22.01 1,204 +0.29(+1.34%)
Dec 12, 2016 22.13 22.13 21.72 21.72 1,262 -1.01(-4.44%)
Dec 09, 2016 22.49 23.22 22.49 22.73 11,283 -0.13(-0.56%)
Dec 08, 2016 22.68 22.86 22.55 22.86 6,718 +0.19(+0.84%)
Dec 07, 2016 22.71 22.71 22.09 22.67 957 +0.20(+0.89%)
Dec 06, 2016 21.83 23.08 20.94 22.47 8,233 +0.90(+4.17%)
Dec 05, 2016 22.40 22.53 21.57 21.57 853 -0.16(-0.75%)
Dec 02, 2016 21.73 21.73 21.73 21.73 126 +0.05(+0.25%)
Dec 01, 2016 21.04 21.81 21.04 21.68 2,710 +0.06(+0.29%)
Nov 30, 2016 22.72 22.72 19.10 21.61 2,554 -1.15(-5.07%)
Nov 29, 2016 21.77 22.77 21.77 22.77 9,571 +1.00(+4.59%)
Nov 28, 2016 22.27 22.27 21.77 21.77 5,544 -0.47(-2.13%)
Nov 25, 2016 21.63 22.24 21.63 22.24 1,737 +0.96(+4.51%)
Nov 23, 2016 21.28 21.28 21.28 0 -0.12(-0.57%)
Nov 22, 2016 20.69 21.40 20.69 21.40 9,179 +0.45(+2.17%)
Nov 21, 2016 20.56 20.99 20.00 20.95 11,350 -0.12(-0.59%)
Nov 18, 2016 20.89 21.37 20.89 21.07 774 -0.06(-0.28%)
Nov 17, 2016 21.13 21.13 21.13 21.13 399 -0.45(-2.11%)
Nov 16, 2016 21.59 21.59 21.59 21.59 6,388 -0.23(-1.04%)
Nov 15, 2016 21.81 21.81 21.81 21.81 1,219 +0.00(+0.00%)
Nov 14, 2016 20.82 21.81 20.82 21.81 6,717 +0.45(+2.13%)
Nov 11, 2016 20.36 21.36 20.36 21.36 2,594 +0.96(+4.72%)
Nov 10, 2016 20.27 20.39 20.23 20.39 1,776 +0.76(+3.89%)
Nov 09, 2016 19.13 19.99 18.98 19.63 18,039 +0.59(+3.10%)
Nov 08, 2016 18.46 19.36 18.46 19.04 5,915 +0.41(+2.22%)
Nov 07, 2016 18.77 19.05 18.06 18.63 13,222 +0.42(+2.32%)
Nov 04, 2016 17.90 18.43 17.76 18.20 1,361 +0.30(+1.67%)
Nov 03, 2016 17.90 17.90 17.90 17.90 11,335 +0.08(+0.46%)
Nov 02, 2016 17.63 17.90 17.63 17.82 1,385 -0.03(-0.15%)
Nov 01, 2016 17.72 18.24 17.68 17.85 14,854 +0.22(+1.24%)
Oct 31, 2016 18.27 18.27 17.50 17.63 10,037 +1.03(+6.18%)
Oct 28, 2016 17.86 17.86 16.60 16.60 501 -1.09(-6.16%)
Oct 27, 2016 17.70 17.70 17.70 17.70 245 +1.09(+6.57%)
Oct 26, 2016 18.05 18.05 16.60 16.60 407 -0.21(-1.24%)
Oct 25, 2016 18.18 18.18 16.81 16.81 835 -1.79(-9.62%)
Oct 20, 2016 18.60 18.60 18.60 18.60 14 +0.38(+2.09%)
Oct 18, 2016 18.22 18.22 18.22 18.22 5 -0.70(-3.68%)
Oct 17, 2016 18.71 18.92 18.71 18.92 473 +0.21(+1.10%)
Oct 13, 2016 18.70 18.71 18.71 18.71 16 -0.02(-0.10%)
Oct 11, 2016 18.78 18.73 18.73 18.73 15 -0.37(-1.95%)
Oct 10, 2016 18.23 19.10 18.23 19.10 268 -0.48(-2.44%)
Oct 07, 2016 19.58 19.58 19.58 19.58 205 +0.82(+4.35%)
Oct 06, 2016 19.01 19.01 18.58 18.77 1,316 -0.17(-0.91%)
Oct 05, 2016 18.94 18.94 18.94 18.94 110 +0.14(+0.72%)
Oct 04, 2016 18.74 18.99 18.72 18.80 1,457 +0.08(+0.44%)
Oct 03, 2016 18.32 18.72 18.32 18.72 1,048 +0.46(+2.53%)
Sep 30, 2016 18.15 18.31 18.15 18.26 993 +0.16(+0.90%)
Sep 29, 2016 17.48 18.10 17.44 18.10 982 +0.36(+2.04%)
Sep 28, 2016 17.73 17.73 17.73 17.73 303 -0.12(-0.66%)
Sep 27, 2016 18.02 18.02 17.85 17.85 920 -0.58(-3.14%)
Sep 23, 2016 18.03 18.43 18.43 18.43 2 +0.46(+2.57%)
Sep 22, 2016 18.18 18.18 17.97 17.97 705 -0.06(-0.35%)
Sep 21, 2016 17.55 18.03 17.55 18.03 750 +0.55(+3.16%)
Sep 20, 2016 17.48 17.48 17.48 17.48 143 -0.59(-3.28%)
Sep 19, 2016 18.15 18.15 18.05 18.07 806 -0.11(-0.62%)
Sep 16, 2016 17.54 18.40 17.37 18.19 10,455 +0.62(+3.51%)
Sep 15, 2016 17.92 18.40 17.50 17.57 5,418 -0.40(-2.22%)
Sep 14, 2016 17.87 18.09 17.01 17.97 1,969 +0.15(+0.86%)
Sep 13, 2016 17.83 18.01 16.86 17.82 5,038 -0.06(-0.36%)
Sep 12, 2016 17.93 17.93 17.63 17.88 2,201 +0.47(+2.71%)
Sep 09, 2016 17.83 17.91 16.48 17.41 2,702 -0.14(-0.83%)
Sep 08, 2016 18.09 18.09 17.55 17.55 3,078 -0.56(-3.10%)
Sep 07, 2016 17.64 18.22 17.64 18.12 3,541 +0.51(+2.88%)
Sep 06, 2016 18.12 18.12 17.61 17.61 3,652 -0.39(-2.17%)
Sep 02, 2016 18.00 18.00 18.00 18.00 110 +0.36(+2.06%)
Sep 01, 2016 17.61 18.27 17.61 17.64 1,091 +0.07(+0.41%)
Aug 31, 2016 17.67 17.74 17.27 17.56 4,053 -0.41(-2.27%)
Aug 29, 2016 18.13 17.97 17.97 17.97 124 +0.11(+0.61%)
Aug 26, 2016 17.81 17.86 17.65 17.86 1,646 +0.03(+0.15%)
Aug 25, 2016 17.67 17.83 17.25 17.83 4,321 +0.51(+2.93%)
Aug 24, 2016 16.67 17.44 16.59 17.33 4,341 +0.61(+3.63%)
Aug 23, 2016 17.65 17.65 16.72 16.72 2,211 -0.59(-3.40%)
Aug 18, 2016 16.75 17.31 17.31 17.31 441 +1.57(+9.96%)
Aug 15, 2016 15.63 15.74 15.74 15.74 882 +0.14(+0.87%)
Aug 12, 2016 15.66 15.66 15.13 15.61 2,209 -0.05(-0.35%)
Aug 10, 2016 15.66 15.66 15.66 15.66 220 +0.05(+0.35%)
Aug 09, 2016 15.71 15.71 15.61 15.61 886 -0.03(-0.17%)
Aug 02, 2016 15.63 15.63 15.63 15.63 1,765 -0.45(-2.82%)
Aug 01, 2016 16.05 16.09 16.05 16.09 612 +0.32(+2.01%)
Jul 29, 2016 15.53 15.86 15.53 15.77 7,024 +0.18(+1.16%)
Jul 27, 2016 14.95 15.59 15.59 15.59 2,096 +0.39(+2.56%)
Jul 26, 2016 14.68 15.20 14.68 15.20 978 +0.52(+3.52%)
Jul 25, 2016 14.47 14.96 14.47 14.68 3,511 -0.13(-0.86%)
Jul 22, 2016 14.59 15.15 14.57 14.81 6,488 +0.02(+0.12%)
Jul 21, 2016 14.66 14.79 14.66 14.79 2,427 +0.00(+0.00%)
Jul 20, 2016 14.79 15.09 14.79 14.79 1,324 -0.39(-2.60%)
Jul 18, 2016 15.11 15.18 15.18 15.18 1 -0.04(-0.27%)
Jul 14, 2016 14.92 15.22 15.22 15.22 3,531 +0.19(+1.27%)
Jul 12, 2016 15.03 15.03 15.03 15.03 110 +0.88(+6.19%)
Jul 11, 2016 13.67 14.16 13.67 14.16 949 +0.54(+3.95%)
Jul 08, 2016 13.54 13.62 13.54 13.62 670 -0.18(-1.27%)
Jul 07, 2016 13.79 13.80 13.79 13.80 715 -0.42(-2.99%)
Jul 01, 2016 14.22 14.22 14.22 14.22 28 +0.07(+0.51%)
Jun 30, 2016 14.15 14.15 14.15 14.15 122 +0.61(+4.47%)
Jun 28, 2016 13.89 13.54 13.54 13.54 29 -0.02(-0.13%)
Jun 27, 2016 13.57 13.57 13.57 13.56 442 -1.35(-9.02%)
Jun 24, 2016 15.32 15.32 14.73 14.91 332 -0.17(-1.14%)
Jun 23, 2016 14.98 15.49 14.86 15.08 6,186 +0.32(+2.14%)
Jun 22, 2016 14.58 14.85 14.49 14.76 3,889 +0.32(+2.19%)
Jun 21, 2016 14.45 14.45 14.44 14.45 2,950 -0.02(-0.13%)
Jun 20, 2016 14.33 14.64 14.28 14.47 4,998 +0.39(+2.76%)
Jun 17, 2016 13.95 14.33 13.95 14.08 1,966 +0.04(+0.26%)
Jun 10, 2016 14.04 14.04 14.04 14.04 4 -0.22(-1.52%)
Jun 09, 2016 14.26 14.26 14.26 14.26 131 +0.04(+0.25%)
Jun 08, 2016 14.48 14.48 14.05 14.22 483 +0.00(+0.00%)
Jun 07, 2016 14.22 14.22 14.22 14.22 1,282 +0.19(+1.35%)
Jun 06, 2016 13.77 14.03 13.63 14.03 1,909 +0.27(+1.97%)
Jun 01, 2016 13.88 13.76 13.76 13.76 38 -0.05(-0.33%)
May 31, 2016 14.01 14.01 13.81 13.81 388 -0.10(-0.71%)
May 27, 2016 13.83 13.91 13.91 13.91 332 -0.63(-4.35%)
May 25, 2016 14.54 14.54 14.54 14.54 1 +0.27(+1.87%)
May 24, 2016 14.27 14.47 14.27 14.27 2,309 +0.00(+0.03%)
May 23, 2016 14.24 14.27 14.14 14.27 1,383 +0.97(+7.26%)
May 18, 2016 14.19 13.30 13.30 13.30 71 -0.24(-1.80%)
May 17, 2016 13.46 13.54 13.46 13.54 523 -0.71(-5.00%)
May 16, 2016 14.00 14.27 13.96 14.26 3,066 +0.00(+0.00%)
May 13, 2016 13.51 14.27 13.51 14.26 909 -0.01(-0.06%)
May 12, 2016 14.27 14.27 14.27 14.27 588 +0.00(+0.00%)
May 11, 2016 12.98 14.27 12.98 14.27 1,620 +0.19(+1.35%)
May 10, 2016 14.08 14.08 14.08 14.08 251 -0.14(-1.02%)
May 06, 2016 13.54 14.22 14.22 14.22 2,104 -0.08(-0.57%)
May 04, 2016 13.60 14.30 14.30 14.30 108 -0.15(-1.06%)
May 03, 2016 13.45 14.46 13.45 14.46 1,517 +0.79(+5.82%)
May 02, 2016 14.13 14.13 13.35 13.66 888 -0.47(-3.32%)
Apr 29, 2016 14.10 14.13 14.10 14.13 879 +0.64(+4.72%)
Apr 28, 2016 13.55 13.55 13.49 13.49 3,433 -0.54(-3.83%)
Apr 27, 2016 13.38 14.03 13.38 14.03 1,661 +0.73(+5.50%)
Apr 26, 2016 13.82 13.82 13.13 13.30 3,870 -0.77(-5.46%)
Apr 22, 2016 13.72 14.07 14.07 14.07 2,214 +0.39(+2.84%)
Apr 21, 2016 13.45 13.95 13.45 13.68 562 -0.09(-0.66%)
Apr 20, 2016 14.09 14.09 13.73 13.77 1,993 +0.48(+3.60%)
Apr 19, 2016 13.39 13.56 13.17 13.29 1,054 -0.29(-2.13%)
Apr 18, 2016 13.17 13.58 13.16 13.58 767 +0.44(+3.37%)
Apr 15, 2016 13.54 13.55 13.54 13.14 3,764 -0.16(-1.22%)
Apr 14, 2016 12.57 13.30 12.57 13.30 293 +1.54(+13.13%)
Apr 12, 2016 11.77 11.76 11.76 11.76 18 +0.11(+0.93%)
Apr 11, 2016 11.65 11.65 11.65 11.65 111 +0.14(+1.25%)
Apr 07, 2016 11.51 11.50 11.50 11.50 23 -0.54(-4.48%)
Apr 06, 2016 12.04 12.04 12.04 12.04 2,161 +0.18(+1.51%)
Apr 05, 2016 12.06 12.06 11.86 11.86 1,489 -0.15(-1.26%)
Apr 04, 2016 12.63 12.63 12.02 12.02 3,247 -0.25(-2.06%)
Mar 30, 2016 12.12 12.27 12.27 12.27 2,113 +0.09(+0.74%)
Mar 29, 2016 12.03 12.18 12.03 12.18 581 +0.16(+1.35%)
Mar 28, 2016 11.82 12.13 11.79 12.02 2,057 +0.69(+6.11%)
Mar 24, 2016 11.01 11.32 11.32 11.32 556 +0.04(+0.40%)
Mar 23, 2016 10.97 11.28 10.92 11.28 1,725 -0.04(-0.40%)
Mar 22, 2016 11.32 11.32 11.10 11.32 3,226 -0.22(-1.95%)
Mar 21, 2016 11.77 12.03 11.55 11.55 2,592 -0.22(-1.91%)
Mar 18, 2016 11.91 11.91 11.60 11.77 2,694 +0.55(+4.88%)
Mar 17, 2016 11.48 11.53 11.23 11.23 645 -0.46(-3.92%)
Mar 14, 2016 11.97 11.68 11.68 11.68 15 -0.08(-0.69%)
Mar 11, 2016 12.06 12.06 11.77 11.77 1,313 -0.37(-3.04%)
Mar 09, 2016 12.13 12.13 12.13 12.13 222 +0.18(+1.50%)
Mar 08, 2016 11.95 11.95 11.95 11.95 467 +0.39(+3.34%)
Mar 04, 2016 11.57 11.57 11.57 11.57 26 -1.02(-8.07%)
Mar 03, 2016 12.68 12.68 12.58 12.58 1,069 +0.35(+2.85%)
Mar 02, 2016 11.46 12.23 11.46 12.23 509 +1.22(+11.11%)
Feb 24, 2016 10.97 11.01 11.01 11.01 50 +0.00(+0.00%)
Feb 23, 2016 11.01 11.01 11.01 11.01 111 +0.08(+0.74%)
Feb 22, 2016 10.95 10.95 10.79 10.93 2,324 +0.22(+2.01%)
Feb 19, 2016 10.63 10.80 10.63 10.71 2,236 -0.43(-3.87%)
Feb 18, 2016 11.18 11.18 11.15 11.15 932 -0.45(-3.88%)
Feb 16, 2016 11.59 11.59 11.59 11.59 149 +0.93(+8.77%)
Feb 12, 2016 10.68 10.66 10.66 10.66 445 -0.89(-7.70%)
Feb 10, 2016 11.65 11.55 11.55 11.55 7 +0.26(+2.28%)
Feb 09, 2016 11.29 11.29 11.29 11.29 350 -0.19(-1.69%)
Feb 08, 2016 11.49 11.49 11.49 11.49 167 +0.48(+4.33%)
Feb 04, 2016 10.88 11.01 11.01 11.01 14 -0.81(-6.84%)
Feb 01, 2016 11.82 11.82 11.82 11.82 333 -0.04(-0.30%)
Jan 29, 2016 12.66 12.66 11.79 11.86 559 +0.17(+1.46%)
Jan 26, 2016 11.68 11.68 11.68 11.68 556 -0.13(-1.14%)
Jan 25, 2016 12.41 12.41 11.82 11.82 2,736 +0.02(+0.15%)
Jan 22, 2016 11.80 11.80 11.80 11.80 1,697 +0.21(+1.78%)
Jan 21, 2016 11.87 11.88 11.59 11.59 1,418 +0.22(+1.90%)
Jan 20, 2016 10.78 11.38 10.76 11.38 1,804 +0.10(+0.86%)
Jan 15, 2016 11.28 11.28 11.28 11.28 107 -0.77(-6.41%)
Jan 14, 2016 8.709 12.26 8.709 12.05 1,834 -0.28(-2.25%)
Jan 13, 2016 12.33 12.33 12.33 12.33 223 -0.00(-0.01%)
Jan 12, 2016 12.71 12.71 12.33 12.33 1,819 -0.35(-2.74%)
Jan 11, 2016 14.20 14.20 12.68 12.68 1,976 +0.00(+0.00%)
Jan 08, 2016 12.91 12.91 12.65 12.68 2,480 +0.04(+0.35%)
Jan 07, 2016 12.98 12.98 12.62 12.64 1,894 -0.34(-2.62%)
Jan 06, 2016 13.15 13.23 12.98 12.98 1,682 -0.13(-0.96%)
Jan 05, 2016 13.54 13.54 13.10 13.10 927 -0.67(-4.87%)
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.