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

BEL Fuse Cl A (NQ: BELFA )

71.48 +0.09 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 31, 2009 16.22 16.17 16.17 16.17 13,702 -0.37(-2.26%)
Dec 30, 2009 14.98 16.59 14.98 16.55 27,812 +1.53(+10.19%)
Dec 29, 2009 15.10 15.12 15.01 15.02 13,375 +0.00(+0.00%)
Dec 28, 2009 15.10 15.10 15.02 15.02 6,370 +0.01(+0.06%)
Dec 23, 2009 15.01 15.01 15.01 15.01 0 +0.04(+0.28%)
Dec 22, 2009 14.56 14.98 14.56 14.97 1,562 +0.36(+2.45%)
Dec 21, 2009 14.61 14.61 14.61 14.61 120 -0.21(-1.40%)
Dec 17, 2009 14.70 14.82 14.82 14.82 600 -0.12(-0.81%)
Dec 16, 2009 14.98 14.98 14.77 14.94 1,322 +0.20(+1.33%)
Dec 15, 2009 14.98 15.41 14.74 14.74 14,417 -0.20(-1.34%)
Dec 14, 2009 14.98 15.01 14.84 14.94 9,827 +0.05(+0.34%)
Dec 11, 2009 14.94 14.98 14.89 14.89 5,048 -0.16(-1.05%)
Dec 10, 2009 14.98 15.11 14.98 15.05 5,989 +0.11(+0.72%)
Dec 09, 2009 14.98 14.98 14.94 14.94 1,082 -0.03(-0.22%)
Dec 08, 2009 14.87 15.18 14.87 14.98 6,250 +0.42(+2.86%)
Dec 04, 2009 14.56 14.56 14.56 14.56 0 -0.09(-0.62%)
Dec 03, 2009 14.83 14.98 14.65 14.65 2,283 -0.13(-0.90%)
Dec 02, 2009 14.26 14.78 14.26 14.78 2,524 +0.15(+1.02%)
Dec 01, 2009 14.88 14.88 14.44 14.63 719 -0.14(-0.96%)
Nov 30, 2009 14.81 14.88 14.75 14.78 2,329 -0.22(-1.50%)
Nov 27, 2009 15.00 15.00 15.00 15.00 204 +0.03(+0.17%)
Nov 24, 2009 15.17 14.98 14.98 14.98 8,894 -0.19(-1.26%)
Nov 23, 2009 15.13 15.30 15.08 15.17 10,112 +0.40(+2.70%)
Nov 20, 2009 14.83 14.98 14.47 14.77 5,967 +0.16(+1.08%)
Nov 18, 2009 14.99 14.61 14.61 14.61 2,524 -0.45(-2.98%)
Nov 17, 2009 14.93 15.06 14.93 15.06 4,971 +0.04(+0.28%)
Nov 16, 2009 14.98 15.02 14.97 15.02 5,983 +0.31(+2.09%)
Nov 13, 2009 14.92 14.98 14.63 14.71 9,846 -0.32(-2.10%)
Nov 12, 2009 14.94 15.05 14.82 15.03 11,822 +0.05(+0.33%)
Nov 11, 2009 15.21 15.21 14.94 14.98 12,707 -0.21(-1.37%)
Nov 10, 2009 15.13 15.18 14.16 15.18 7,470 +0.18(+1.22%)
Nov 09, 2009 15.02 15.06 14.73 15.00 6,250 +0.20(+1.35%)
Nov 05, 2009 14.80 14.80 14.80 14.80 0 +0.27(+1.83%)
Nov 04, 2009 14.28 14.98 14.28 14.53 6,229 +0.20(+1.39%)
Nov 03, 2009 14.26 14.42 14.26 14.33 2,138 -0.36(-2.43%)
Nov 02, 2009 14.88 14.89 14.64 14.69 1,683 -0.08(-0.56%)
Oct 30, 2009 14.37 15.01 14.37 14.78 5,289 +0.15(+1.02%)
Oct 29, 2009 14.46 15.05 14.45 14.63 2,539 -0.13(-0.90%)
Oct 28, 2009 14.33 15.08 14.33 14.76 1,442 -0.22(-1.44%)
Oct 23, 2009 14.98 14.98 14.98 14.98 0 +0.13(+0.90%)
Oct 22, 2009 14.67 15.06 14.67 14.84 841 -0.70(-4.50%)
Oct 20, 2009 15.54 15.54 15.54 15.54 0 +0.07(+0.43%)
Oct 19, 2009 15.36 15.60 15.28 15.47 3,365 +0.07(+0.43%)
Oct 15, 2009 15.41 15.41 15.41 15.41 240 +0.12(+0.76%)
Oct 14, 2009 15.72 15.97 15.10 15.29 11,286 -0.20(-1.29%)
Oct 13, 2009 15.64 15.64 15.49 15.49 360 +0.28(+1.82%)
Oct 12, 2009 15.21 16.26 15.21 15.21 390 -0.42(-2.67%)
Oct 09, 2009 13.98 15.64 13.98 15.63 1,687 +0.54(+3.58%)
Oct 08, 2009 15.35 15.78 15.09 15.09 1,926 +0.26(+1.74%)
Oct 07, 2009 14.53 14.83 14.07 14.83 11,134 +0.27(+1.89%)
Oct 06, 2009 15.08 15.40 14.39 14.56 18,727 -0.17(-1.13%)
Oct 05, 2009 14.31 14.89 14.28 14.73 6,370 -0.67(-4.38%)
Sep 30, 2009 15.40 15.40 15.40 15.40 0 -0.59(-3.69%)
Sep 29, 2009 16.05 16.05 15.99 15.99 1,322 -0.07(-0.41%)
Sep 28, 2009 15.89 16.06 15.88 16.06 841 +0.57(+3.65%)
Sep 24, 2009 15.52 15.49 15.49 15.49 1,562 -0.31(-1.97%)
Sep 23, 2009 15.84 15.84 15.29 15.80 360 +0.34(+2.18%)
Sep 22, 2009 15.29 15.53 15.29 15.47 5,911 -0.16(-1.01%)
Sep 21, 2009 15.47 15.76 15.25 15.62 18,941 +0.08(+0.54%)
Sep 18, 2009 15.31 15.72 15.27 15.54 3,726 +0.57(+3.78%)
Sep 17, 2009 13.84 14.98 13.79 14.98 4,780 +1.52(+11.32%)
Sep 16, 2009 13.69 13.80 13.35 13.45 3,881 +0.17(+1.25%)
Sep 15, 2009 13.34 13.34 12.90 13.29 4,798 -0.15(-1.11%)
Sep 14, 2009 13.73 13.86 13.44 13.44 4,567 -0.38(-2.77%)
Sep 11, 2009 13.33 14.30 13.07 13.82 28,312 +0.59(+4.47%)
Sep 10, 2009 13.35 13.51 12.93 13.23 4,080 -0.36(-2.63%)
Sep 09, 2009 13.52 13.59 13.42 13.59 2,043 +0.24(+1.81%)
Sep 08, 2009 13.31 13.34 13.29 13.34 961 +0.19(+1.46%)
Sep 04, 2009 13.10 13.64 12.78 13.15 6,857 -0.20(-1.50%)
Sep 03, 2009 12.90 13.35 12.75 13.35 1,201 +0.07(+0.56%)
Sep 02, 2009 12.83 13.55 12.83 13.28 2,403 +0.13(+1.01%)
Sep 01, 2009 13.89 13.89 13.10 13.15 7,554 -1.33(-9.20%)
Aug 31, 2009 12.72 14.48 12.70 14.48 19,947 +0.86(+6.29%)
Aug 28, 2009 13.59 13.62 13.59 13.62 240 -0.42(-2.96%)
Aug 26, 2009 13.53 14.06 13.53 14.04 721 +0.11(+0.78%)
Aug 24, 2009 13.72 13.93 13.93 13.93 9,495 +0.61(+4.56%)
Aug 21, 2009 13.35 13.44 13.32 13.32 480 -0.22(-1.60%)
Aug 20, 2009 12.90 13.54 12.80 13.54 16,984 +0.65(+5.04%)
Aug 19, 2009 12.80 12.90 12.68 12.89 5,769 +0.24(+1.91%)
Aug 18, 2009 12.65 12.73 12.57 12.65 1,923 +0.41(+3.36%)
Aug 17, 2009 12.16 12.90 12.06 12.24 22,394 -0.27(-2.15%)
Aug 14, 2009 12.28 12.90 12.27 12.50 41,551 -0.02(-0.13%)
Aug 13, 2009 12.33 12.99 12.17 12.52 23,884 +0.13(+1.07%)
Aug 12, 2009 12.51 12.65 12.19 12.39 2,884 +0.12(+1.02%)
Aug 11, 2009 12.81 12.81 11.81 12.26 6,560 -0.64(-4.97%)
Aug 10, 2009 12.90 12.91 12.90 12.91 480 -0.01(-0.05%)
Aug 07, 2009 12.74 13.03 12.71 12.91 6,604 +0.39(+3.12%)
Aug 06, 2009 12.46 12.54 12.46 12.52 1,233 +0.05(+0.40%)
Aug 05, 2009 12.65 12.77 12.35 12.47 2,283 -0.82(-6.19%)
Aug 04, 2009 13.23 13.29 12.80 13.29 2,925 +0.00(+0.00%)
Aug 03, 2009 13.29 13.29 13.29 13.29 120 +0.07(+0.50%)
Jul 31, 2009 13.31 13.51 12.97 13.23 24,784 +0.00(+0.00%)
Jul 30, 2009 13.23 13.59 12.90 13.23 2,884 +0.31(+2.38%)
Jul 29, 2009 13.39 13.39 12.58 12.92 1,198 -0.31(-2.33%)
Jul 27, 2009 13.15 13.23 13.23 13.23 6,971 +0.05(+0.38%)
Jul 23, 2009 13.18 13.18 13.18 13.18 0 +0.45(+3.53%)
Jul 22, 2009 12.45 12.88 12.45 12.73 2,579 -0.05(-0.39%)
Jul 21, 2009 12.52 12.90 12.52 12.78 8,533 +0.30(+2.40%)
Jul 20, 2009 12.66 12.66 11.81 12.48 21,309 -0.27(-2.09%)
Jul 17, 2009 12.65 12.75 12.21 12.75 3,789 -0.07(-0.52%)
Jul 16, 2009 12.66 12.95 12.66 12.81 2,283 +0.33(+2.67%)
Jul 15, 2009 12.02 12.73 11.82 12.48 41,246 +0.48(+4.02%)
Jul 14, 2009 11.10 12.00 10.94 12.00 2,043 +0.55(+4.80%)
Jul 13, 2009 11.11 11.53 10.69 11.45 2,524 +0.46(+4.16%)
Jul 10, 2009 11.14 11.47 10.82 10.99 20,426 -0.05(-0.45%)
Jul 09, 2009 11.46 11.66 11.02 11.04 3,004 -0.82(-6.88%)
Jul 08, 2009 11.60 11.91 11.51 11.86 4,557 +0.25(+2.15%)
Jul 07, 2009 11.65 11.86 11.57 11.61 15,710 +0.34(+3.03%)
Jul 06, 2009 11.36 11.42 10.88 11.26 4,039 -0.09(-0.81%)
Jul 02, 2009 11.52 11.81 11.36 11.36 2,403 -0.61(-5.08%)
Jul 01, 2009 12.09 12.09 11.96 11.96 1,887 +0.28(+2.42%)
Jun 30, 2009 11.94 12.15 11.68 11.68 5,545 -0.22(-1.82%)
Jun 26, 2009 11.92 11.90 11.90 11.90 1,682 +0.01(+0.07%)
Jun 25, 2009 11.64 12.01 11.64 11.89 6,488 +0.22(+1.93%)
Jun 24, 2009 11.25 11.81 11.17 11.66 10,590 +0.12(+1.01%)
Jun 23, 2009 11.37 11.64 11.30 11.55 14,268 -0.47(-3.88%)
Jun 22, 2009 12.01 12.01 11.95 12.01 2,292 -0.29(-2.37%)
Jun 19, 2009 12.42 12.55 12.30 12.30 2,435 -0.09(-0.74%)
Jun 18, 2009 12.40 12.40 12.40 12.40 2,079 -0.28(-2.23%)
Jun 17, 2009 12.01 12.68 11.89 12.68 5,273 +0.52(+4.24%)
Jun 16, 2009 12.18 12.34 12.03 12.16 2,884 -0.08(-0.68%)
Jun 15, 2009 12.65 12.65 12.22 12.25 3,870 -0.23(-1.87%)
Jun 12, 2009 11.98 12.48 11.98 12.48 891 +0.52(+4.38%)
Jun 11, 2009 11.46 11.96 11.46 11.96 2,187 +0.31(+2.64%)
Jun 10, 2009 11.86 11.86 11.65 11.65 1,201 -0.28(-2.37%)
Jun 09, 2009 12.06 12.10 11.89 11.93 3,293 +0.03(+0.21%)
Jun 08, 2009 11.76 11.98 11.76 11.91 3,125 +0.51(+4.45%)
Jun 05, 2009 11.60 11.69 11.40 11.40 7,607 -0.15(-1.30%)
Jun 04, 2009 11.62 11.76 11.29 11.55 8,122 +0.28(+2.51%)
Jun 03, 2009 11.29 11.29 11.24 11.26 1,081 -0.08(-0.73%)
Jun 02, 2009 11.23 11.65 11.02 11.35 8,384 +0.12(+1.04%)
Jun 01, 2009 10.87 11.23 10.87 11.23 625 -0.20(-1.75%)
May 29, 2009 10.57 11.43 9.984 11.43 9,702 +1.06(+10.18%)
May 28, 2009 10.48 10.54 10.25 10.37 2,764 -0.11(-1.03%)
May 27, 2009 10.49 10.57 10.48 10.48 3,260 +0.33(+3.28%)
May 26, 2009 9.834 10.32 9.817 10.15 3,390 +0.50(+5.17%)
May 22, 2009 10.26 10.26 9.651 9.651 360 -0.67(-6.53%)
May 21, 2009 10.82 10.82 10.27 10.32 1,682 -0.53(-4.90%)
May 20, 2009 11.27 11.27 10.86 10.86 3,240 -0.42(-3.69%)
May 19, 2009 11.49 11.49 11.27 11.27 3,365 +0.71(+6.69%)
May 18, 2009 10.44 10.57 10.44 10.57 473 -0.07(-0.63%)
May 15, 2009 10.81 10.81 10.63 10.63 1,442 -0.36(-3.25%)
May 14, 2009 10.56 10.99 10.40 10.99 1,442 +0.51(+4.84%)
May 13, 2009 10.53 11.15 10.40 10.48 8,776 -0.17(-1.56%)
May 12, 2009 10.79 10.79 9.801 10.65 3,941 -0.96(-8.31%)
May 11, 2009 11.62 11.62 11.49 11.61 5,970 +0.05(+0.43%)
May 08, 2009 10.45 11.56 10.45 11.56 7,572 +1.32(+12.92%)
May 07, 2009 10.63 10.63 9.726 10.24 1,200 -0.37(-3.53%)
May 06, 2009 11.31 11.34 10.19 10.62 5,228 -0.24(-2.22%)
May 05, 2009 10.55 10.86 10.02 10.86 5,893 -0.43(-3.83%)
May 04, 2009 11.30 12.21 11.21 11.29 2,554 -0.26(-2.23%)
May 01, 2009 11.68 11.68 11.55 11.55 360 -0.56(-4.60%)
Apr 30, 2009 11.53 12.74 11.53 12.11 9,976 -0.36(-2.87%)
Apr 29, 2009 10.90 12.46 10.56 12.46 21,855 +0.89(+7.69%)
Apr 28, 2009 10.86 11.57 10.66 11.57 12,358 +0.12(+1.02%)
Apr 27, 2009 11.96 11.96 10.70 11.46 8,673 -0.10(-0.86%)
Apr 24, 2009 10.97 11.56 10.67 11.56 21,006 +0.51(+4.59%)
Apr 23, 2009 11.04 11.58 11.04 11.05 2,465 -0.58(-5.01%)
Apr 22, 2009 11.49 12.45 11.49 11.63 6,730 -0.02(-0.14%)
Apr 21, 2009 10.88 11.65 10.88 11.65 961 +0.67(+6.14%)
Apr 20, 2009 12.17 12.17 10.97 10.97 3,605 -1.26(-10.33%)
Apr 17, 2009 12.65 12.70 12.24 12.24 3,244 -0.50(-3.92%)
Apr 16, 2009 11.68 12.75 11.68 12.74 7,603 +1.10(+9.44%)
Apr 15, 2009 11.92 11.92 11.45 11.64 3,294 -0.05(-0.43%)
Apr 14, 2009 11.91 11.91 11.66 11.69 1,683 +0.02(+0.14%)
Apr 13, 2009 11.65 11.98 10.99 11.67 7,597 -0.17(-1.47%)
Apr 09, 2009 10.98 11.88 10.98 11.85 2,522 +1.72(+17.01%)
Apr 08, 2009 10.11 10.23 9.734 10.13 1,379 +0.01(+0.08%)
Apr 07, 2009 11.26 11.43 10.12 10.12 4,447 -1.64(-13.94%)
Apr 06, 2009 11.53 11.76 10.59 11.76 10,475 +0.46(+4.05%)
Apr 03, 2009 12.06 12.06 11.30 11.30 721 -0.02(-0.15%)
Apr 02, 2009 8.985 11.65 8.985 11.31 2,816 +1.51(+15.45%)
Apr 01, 2009 9.044 9.984 9.044 9.801 841 -0.54(-5.23%)
Mar 31, 2009 10.25 10.73 10.25 10.34 1,322 -0.98(-8.67%)
Mar 27, 2009 11.98 11.98 11.32 11.32 480 -0.25(-2.16%)
Mar 26, 2009 12.21 12.21 10.82 11.57 1,322 +0.96(+9.10%)
Mar 25, 2009 10.56 10.61 10.55 10.61 4,327 +0.26(+2.49%)
Mar 24, 2009 10.35 10.35 10.35 10.35 120 -0.20(-1.89%)
Mar 23, 2009 10.05 10.55 10.05 10.55 600 +1.81(+20.76%)
Mar 20, 2009 5.824 9.243 5.824 8.736 5,351 -0.55(-5.96%)
Mar 19, 2009 11.30 11.30 9.289 9.289 480 -0.68(-6.80%)
Mar 18, 2009 9.643 9.967 9.177 9.967 1,967 +0.32(+3.36%)
Mar 17, 2009 8.744 9.643 8.744 9.643 360 +0.98(+11.33%)
Mar 16, 2009 9.102 9.651 8.661 8.661 3,256 -0.63(-6.80%)
Mar 13, 2009 9.468 9.468 9.293 9.293 360 +0.18(+2.01%)
Mar 12, 2009 7.937 9.118 7.937 9.110 600 +1.58(+20.99%)
Mar 11, 2009 7.504 7.538 7.305 7.529 5,626 +0.02(+0.33%)
Mar 10, 2009 7.488 7.504 6.922 7.504 7,597 +0.76(+11.22%)
Mar 09, 2009 7.072 7.080 6.747 6.747 1,622 -0.76(-10.09%)
Mar 06, 2009 7.038 7.504 6.847 7.504 2,522 +0.55(+7.89%)
Mar 05, 2009 6.980 6.980 6.955 6.955 360 -0.53(-7.11%)
Mar 04, 2009 6.939 7.488 6.822 7.488 13,613 +0.82(+12.36%)
Mar 02, 2009 6.656 6.664 6.656 6.664 240 -0.41(-5.76%)
Feb 27, 2009 6.864 7.072 6.864 7.072 5,003 +0.02(+0.28%)
Feb 26, 2009 6.872 7.072 6.872 7.052 1,322 +0.02(+0.31%)
Feb 25, 2009 7.371 7.371 6.872 7.030 8,413 +0.00(+0.00%)
Feb 24, 2009 6.864 7.280 6.864 7.030 26,719 -0.16(-2.20%)
Feb 23, 2009 7.238 7.321 7.072 7.188 2,525 -0.38(-5.05%)
Feb 20, 2009 7.704 7.737 7.571 7.571 600 -0.54(-6.67%)
Feb 19, 2009 8.320 9.227 7.488 8.112 4,297 -0.83(-9.30%)
Feb 18, 2009 9.235 9.235 8.944 8.944 1,500 -0.88(-8.98%)
Feb 13, 2009 9.859 9.826 9.826 9.826 1,923 -0.91(-8.48%)
Feb 12, 2009 11.02 11.02 9.884 10.74 1,802 -0.79(-6.82%)
Feb 11, 2009 11.56 11.56 10.88 11.52 1,081 -0.74(-6.04%)
Feb 10, 2009 12.26 12.26 12.26 12.26 0 +0.00(+0.00%)
Feb 09, 2009 12.77 12.77 12.00 12.26 1,533 -0.55(-4.29%)
Feb 06, 2009 11.71 12.81 11.71 12.81 1,201 +0.44(+3.56%)
Feb 05, 2009 12.43 12.44 12.37 12.37 2,872 +0.31(+2.55%)
Feb 04, 2009 12.16 12.42 12.06 12.06 2,643 +0.04(+0.35%)
Feb 02, 2009 11.74 12.02 12.02 12.02 12,019 +0.33(+2.85%)
Jan 30, 2009 11.68 12.05 11.65 11.69 4,984 +0.09(+0.79%)
Jan 28, 2009 11.05 11.60 11.60 11.60 4,687 +1.36(+13.33%)
Jan 27, 2009 10.26 10.26 10.23 10.23 1,081 +0.25(+2.50%)
Jan 26, 2009 9.984 9.984 9.984 9.984 120 +0.00(+0.00%)
Jan 23, 2009 9.884 9.984 9.776 9.984 2,704 +0.07(+0.76%)
Jan 22, 2009 9.967 9.967 9.884 9.909 721 -0.02(-0.25%)
Jan 20, 2009 10.94 9.934 9.934 9.934 6,250 -0.97(-8.92%)
Jan 16, 2009 10.49 10.91 10.48 10.91 1,201 +0.21(+1.94%)
Jan 15, 2009 10.79 10.85 10.62 10.70 1,442 -0.69(-6.06%)
Jan 14, 2009 11.73 11.73 11.39 11.39 961 -0.29(-2.49%)
Jan 13, 2009 12.19 12.27 11.68 11.68 1,201 -0.86(-6.83%)
Jan 12, 2009 13.39 13.70 12.48 12.54 3,109 -0.90(-6.69%)
Jan 09, 2009 14.22 14.24 13.44 13.44 7,211 -0.71(-5.00%)
Jan 08, 2009 13.95 14.65 13.95 14.14 6,370 +0.19(+1.37%)
Jan 07, 2009 13.94 14.03 13.94 13.95 1,141 -1.18(-7.80%)
Jan 06, 2009 13.58 15.13 13.58 15.13 2,524 +0.07(+0.44%)
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.