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 30, 2010 18.56 18.57 17.98 18.00 2,801 -0.07(-0.37%)
Apr 29, 2010 17.04 18.07 17.02 18.07 4,091 +0.91(+5.30%)
Apr 28, 2010 17.02 17.16 16.98 17.16 599 +0.04(+0.24%)
Apr 27, 2010 17.18 17.20 16.97 17.12 1,859 -0.08(-0.49%)
Apr 26, 2010 16.66 17.20 16.61 17.20 3,720 +0.18(+1.08%)
Apr 23, 2010 16.71 17.02 16.70 17.02 1,079 +0.20(+1.19%)
Apr 22, 2010 16.31 16.82 16.31 16.82 3,284 +0.03(+0.15%)
Apr 21, 2010 16.76 16.79 16.76 16.79 239 -0.07(-0.40%)
Apr 20, 2010 16.53 16.96 16.53 16.86 3,964 +0.36(+2.17%)
Apr 19, 2010 16.52 16.57 16.44 16.50 1,677 -0.27(-1.59%)
Apr 16, 2010 16.48 16.77 16.09 16.77 2,105 +0.08(+0.45%)
Apr 15, 2010 16.44 16.95 16.44 16.69 8,027 +0.04(+0.25%)
Apr 14, 2010 16.49 16.67 16.34 16.65 12,246 +0.23(+1.42%)
Apr 13, 2010 16.24 16.53 16.21 16.41 16,414 -0.15(-0.91%)
Apr 12, 2010 17.00 17.00 16.12 16.56 26,969 -0.45(-2.64%)
Apr 09, 2010 17.39 17.42 16.82 17.01 9,620 -0.37(-2.11%)
Apr 08, 2010 16.01 17.39 15.96 17.38 10,874 +1.21(+7.51%)
Apr 07, 2010 15.87 16.27 15.87 16.17 2,516 -0.02(-0.15%)
Apr 06, 2010 16.81 16.82 15.83 16.19 14,884 -0.84(-4.93%)
Apr 05, 2010 16.76 17.17 16.76 17.03 6,321 +0.27(+1.64%)
Apr 01, 2010 15.81 16.76 16.76 16.76 10,096 +1.35(+8.75%)
Mar 31, 2010 15.98 17.56 15.33 15.41 11,247 -0.58(-3.64%)
Mar 30, 2010 15.78 16.56 15.78 15.99 6,370 -0.01(-0.05%)
Mar 29, 2010 16.00 16.00 16.00 16.00 240 -1.07(-6.29%)
Mar 25, 2010 17.07 17.07 17.07 17.07 0 -0.08(-0.48%)
Mar 24, 2010 17.10 17.16 16.81 17.16 1,117 -0.55(-3.10%)
Mar 23, 2010 17.70 17.71 17.70 17.70 2,043 +0.00(+0.00%)
Mar 22, 2010 17.47 17.79 17.47 17.70 4,528 +0.65(+3.80%)
Mar 19, 2010 17.07 17.07 17.06 17.06 240 -0.82(-4.56%)
Mar 18, 2010 17.87 17.87 17.87 17.87 480 +0.32(+1.80%)
Mar 17, 2010 17.43 17.57 17.43 17.55 961 +0.50(+2.93%)
Mar 15, 2010 17.06 17.06 17.06 17.06 0 +0.00(+0.00%)
Mar 12, 2010 17.32 17.32 17.06 17.06 600 -0.37(-2.10%)
Mar 11, 2010 17.42 17.42 17.42 17.42 120 -0.04(-0.24%)
Mar 09, 2010 17.46 17.46 17.46 17.46 0 -0.51(-2.82%)
Mar 08, 2010 18.01 18.01 17.97 17.97 2,627 -0.04(-0.23%)
Mar 04, 2010 18.01 18.01 18.01 18.01 240 +0.13(+0.74%)
Mar 03, 2010 18.14 18.14 17.88 17.88 721 +0.04(+0.23%)
Mar 02, 2010 17.90 17.90 17.68 17.84 1,442 -0.05(-0.28%)
Mar 01, 2010 17.99 17.99 17.72 17.89 1,682 -0.11(-0.60%)
Feb 26, 2010 17.57 18.09 17.57 18.00 7,637 +1.13(+6.71%)
Feb 24, 2010 16.87 16.86 16.86 16.86 360 +0.27(+1.60%)
Feb 23, 2010 16.59 16.60 16.59 16.60 240 +0.49(+3.07%)
Feb 18, 2010 16.38 16.10 16.10 16.10 240 +0.01(+0.08%)
Feb 17, 2010 16.07 16.09 16.07 16.09 360 +0.93(+6.15%)
Feb 16, 2010 14.55 15.16 14.55 15.16 360 +1.46(+10.69%)
Feb 11, 2010 13.60 13.69 13.69 13.69 2,403 -0.68(-4.75%)
Feb 10, 2010 14.38 14.67 14.38 14.38 1,201 +0.07(+0.52%)
Feb 09, 2010 13.73 14.30 13.59 14.30 2,885 +0.74(+5.46%)
Feb 08, 2010 13.47 13.56 13.44 13.56 3,976 +0.28(+2.13%)
Feb 05, 2010 13.24 13.28 12.18 13.28 4,327 -1.00(-6.99%)
Feb 02, 2010 14.34 14.28 14.28 14.28 2,403 -0.15(-1.04%)
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.