Skip to main content

BEL Fuse Cl A (NQ: BELFA )

101.35 -0.62 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 18.89 18.89 18.89 18.89 122 +0.56(+3.06%)
Apr 28, 2005 18.38 18.53 18.09 18.33 4,671 -0.44(-2.34%)
Apr 27, 2005 17.50 19.45 17.49 18.77 4,428 -0.26(-1.37%)
Apr 26, 2005 19.01 19.11 18.95 19.03 7,829 -0.40(-2.05%)
Apr 25, 2005 17.89 19.43 17.89 19.43 3,690 +0.32(+1.66%)
Apr 22, 2005 19.52 19.52 19.11 19.11 11,053 -0.70(-3.54%)
Apr 21, 2005 19.83 20.33 19.52 19.82 2,583 +0.70(+3.67%)
Apr 20, 2005 19.52 19.52 19.11 19.11 1,476 -0.72(-3.61%)
Apr 19, 2005 19.11 19.83 19.11 19.83 2,130 +1.08(+5.77%)
Apr 18, 2005 18.97 19.63 18.40 18.75 4,200 -0.10(-0.52%)
Apr 15, 2005 18.85 18.85 18.85 18.85 245 -0.68(-3.46%)
Apr 14, 2005 19.75 19.75 19.52 19.52 614 -0.31(-1.56%)
Apr 13, 2005 19.16 19.95 19.16 19.83 860 +0.27(+1.37%)
Apr 12, 2005 20.13 20.13 18.83 19.56 21,838 -0.80(-3.92%)
Apr 11, 2005 20.37 20.37 20.33 20.36 3,661 +0.02(+0.12%)
Apr 08, 2005 20.33 20.33 20.33 20.33 11,734 -0.16(-0.79%)
Apr 07, 2005 20.50 20.50 20.50 20.50 122 +0.16(+0.80%)
Apr 06, 2005 20.31 20.33 20.31 20.33 4,180 +0.06(+0.32%)
Apr 05, 2005 19.92 20.27 19.92 20.27 245 -0.20(-0.99%)
Apr 04, 2005 19.85 20.55 19.85 20.47 8,330 +0.59(+2.94%)
Apr 01, 2005 20.36 20.62 19.52 19.89 4,516 +0.02(+0.12%)
Mar 31, 2005 20.90 20.90 19.72 19.86 1,844 -0.65(-3.17%)
Mar 30, 2005 19.86 20.51 19.72 20.51 6,400 +0.36(+1.78%)
Mar 29, 2005 20.31 20.31 19.72 20.16 2,090 +0.07(+0.32%)
Mar 28, 2005 20.09 20.09 20.09 20.09 516 -0.24(-1.20%)
Mar 24, 2005 20.33 20.33 20.33 20.33 122 +0.37(+1.83%)
Mar 23, 2005 20.59 20.59 19.97 19.97 2,090 -0.73(-3.54%)
Mar 22, 2005 20.99 20.99 20.70 20.70 491 +0.26(+1.27%)
Mar 21, 2005 20.30 20.52 20.30 20.44 14,673 +0.28(+1.41%)
Mar 18, 2005 20.94 21.10 19.97 20.16 19,937 -1.16(-5.46%)
Mar 17, 2005 21.18 21.32 21.07 21.32 491 -0.23(-1.06%)
Mar 16, 2005 21.16 21.55 21.04 21.55 8,974 +0.08(+0.38%)
Mar 15, 2005 21.15 21.47 20.99 21.47 861 +0.55(+2.64%)
Mar 14, 2005 21.05 21.34 20.76 20.91 15,490 +0.17(+0.82%)
Mar 11, 2005 20.74 20.74 20.74 20.74 0 +0.00(+0.00%)
Mar 10, 2005 20.74 20.74 20.74 20.74 0 +0.00(+0.00%)
Mar 09, 2005 20.82 20.82 20.74 20.74 737 -0.49(-2.30%)
Mar 08, 2005 21.29 21.29 20.75 21.23 2,168 -0.20(-0.91%)
Mar 07, 2005 21.35 21.42 21.23 21.42 7,499 +0.36(+1.70%)
Mar 04, 2005 21.15 21.32 21.07 21.07 2,360 -0.08(-0.38%)
Mar 03, 2005 21.03 21.15 20.74 21.15 2,774 +0.44(+2.12%)
Mar 02, 2005 20.87 20.87 20.71 20.71 815 -0.24(-1.13%)
Mar 01, 2005 20.73 21.15 20.73 20.94 19,179 +0.37(+1.78%)
Feb 28, 2005 20.49 20.86 20.49 20.58 6,806 -0.16(-0.78%)
Feb 25, 2005 20.74 20.74 20.74 20.74 384 +0.53(+2.62%)
Feb 24, 2005 19.69 20.27 19.69 20.21 974 +0.24(+1.22%)
Feb 23, 2005 20.33 20.33 19.97 19.97 4,257 +0.37(+1.87%)
Feb 22, 2005 21.73 21.73 19.60 19.60 7,210 -2.16(-9.91%)
Feb 18, 2005 21.90 21.92 21.31 21.76 6,684 +0.45(+2.10%)
Feb 17, 2005 21.88 22.41 21.13 21.31 17,448 -0.09(-0.42%)
Feb 16, 2005 21.27 21.40 20.99 21.40 6,272 -0.59(-2.66%)
Feb 15, 2005 21.99 21.99 21.99 21.99 614 -0.46(-2.07%)
Feb 14, 2005 22.98 23.02 22.45 22.45 3,111 -0.33(-1.43%)
Feb 11, 2005 24.20 24.20 22.51 22.77 7,991 -0.01(-0.04%)
Feb 10, 2005 22.82 22.97 22.78 22.78 368 +0.13(+0.57%)
Feb 09, 2005 23.27 23.49 22.65 22.65 2,407 -0.53(-2.28%)
Feb 08, 2005 22.12 23.18 22.12 23.18 1,222 +0.20(+0.89%)
Feb 07, 2005 22.98 22.98 22.98 22.98 0 +0.00(+0.00%)
Feb 04, 2005 22.85 22.98 22.85 22.98 368 +0.31(+1.36%)
Feb 03, 2005 21.97 22.76 21.97 22.67 5,791 -0.12(-0.54%)
Feb 02, 2005 21.96 22.79 21.96 22.79 1,352 -0.12(-0.53%)
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.