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, 2022 22.38 22.38 21.31 21.56 994 -1.01(-4.48%)
Apr 28, 2022 21.57 22.70 20.97 22.57 4,600 +1.50(+7.12%)
Apr 27, 2022 20.71 21.22 20.71 21.07 1,557 -0.39(-1.82%)
Apr 26, 2022 21.41 21.46 21.41 21.46 631 +0.07(+0.32%)
Apr 25, 2022 21.91 22.21 21.39 21.39 2,538 -1.31(-5.78%)
Apr 22, 2022 22.70 22.70 22.70 22.70 481 +0.47(+2.11%)
Apr 21, 2022 21.84 22.53 21.77 22.23 3,023 -0.47(-2.07%)
Apr 20, 2022 22.70 22.70 22.49 22.70 4,086 +0.48(+2.15%)
Apr 19, 2022 22.11 22.22 22.09 22.22 2,749 +0.66(+3.04%)
Apr 18, 2022 22.83 22.83 21.38 21.57 3,941 -1.21(-5.31%)
Apr 14, 2022 22.67 22.91 22.67 22.78 1,345 +0.22(+0.96%)
Apr 13, 2022 22.78 22.81 22.51 22.56 3,769 -0.19(-0.84%)
Apr 12, 2022 22.66 23.25 22.41 22.75 5,828 +0.08(+0.37%)
Apr 11, 2022 23.28 23.58 22.35 22.67 6,502 -0.42(-1.81%)
Apr 08, 2022 20.77 23.14 20.77 23.09 16,969 +2.41(+11.67%)
Apr 07, 2022 20.68 20.68 20.68 20.68 5,141 -0.00(-0.02%)
Apr 06, 2022 20.68 20.91 20.68 20.68 5,903 -0.47(-2.21%)
Apr 05, 2022 21.16 21.16 21.15 21.15 607 +0.47(+2.29%)
Apr 04, 2022 20.84 20.84 20.68 20.68 447 +0.00(+0.00%)
Apr 01, 2022 20.69 21.02 20.68 20.68 7,017 +0.00(+0.00%)
Mar 31, 2022 20.68 20.68 20.68 20.68 1,462 -0.34(-1.64%)
Mar 30, 2022 20.83 21.02 20.83 21.02 603 +0.34(+1.65%)
Mar 29, 2022 20.72 20.86 20.68 20.68 6,635 +0.00(+0.02%)
Mar 28, 2022 20.63 20.68 20.63 20.68 3,923 -0.49(-2.33%)
Mar 25, 2022 20.91 21.17 20.91 21.17 640 +0.49(+2.38%)
Mar 24, 2022 20.67 20.68 20.67 20.68 745 +0.43(+2.14%)
Mar 23, 2022 20.27 20.27 20.24 20.24 1,055 +0.02(+0.10%)
Mar 22, 2022 20.23 20.61 20.22 20.22 1,411 +0.13(+0.64%)
Mar 21, 2022 19.99 20.14 19.99 20.09 2,428 +0.18(+0.89%)
Mar 18, 2022 19.84 19.99 19.74 19.92 2,422 +0.13(+0.65%)
Mar 17, 2022 19.69 19.79 19.69 19.79 450 +0.10(+0.50%)
Mar 16, 2022 19.35 19.69 19.35 19.69 1,914 +0.34(+1.78%)
Mar 15, 2022 19.50 19.50 19.35 19.35 1,902 -0.24(-1.21%)
Mar 14, 2022 19.67 19.88 19.45 19.58 3,167 -0.11(-0.55%)
Mar 11, 2022 19.79 19.79 19.50 19.69 1,550 +0.03(+0.15%)
Mar 10, 2022 19.07 19.66 19.07 19.66 677 -0.02(-0.10%)
Mar 09, 2022 19.31 19.69 19.31 19.68 808 +0.70(+3.68%)
Mar 08, 2022 19.20 19.41 18.98 18.98 2,441 -0.86(-4.32%)
Mar 07, 2022 19.45 19.94 19.45 19.84 1,499 +0.30(+1.51%)
Mar 04, 2022 18.63 19.54 18.63 19.54 2,266 +1.06(+5.75%)
Mar 03, 2022 18.71 18.71 18.48 18.48 1,021 -0.23(-1.21%)
Mar 02, 2022 18.51 18.71 18.51 18.71 1,070 -0.05(-0.26%)
Mar 01, 2022 18.17 19.15 18.14 18.76 2,477 +0.69(+3.81%)
Feb 28, 2022 17.27 18.07 17.27 18.07 1,234 +0.36(+2.04%)
Feb 25, 2022 17.57 17.70 17.27 17.70 4,090 +2.90(+19.56%)
Feb 23, 2022 14.81 8 -0.01(-0.07%)
Feb 17, 2022 14.82 86 -0.47(-3.09%)
Feb 16, 2022 15.44 15.49 15.29 15.29 1,583 -0.46(-2.94%)
Feb 15, 2022 14.51 15.75 14.51 15.75 23,304 +1.16(+7.96%)
Feb 11, 2022 14.59 12 -0.87(-5.61%)
Feb 09, 2022 15.46 6 -0.30(-1.87%)
Feb 08, 2022 15.46 15.75 15.46 15.75 1,483 +0.30(+1.91%)
Feb 04, 2022 15.46 26 -0.10(-0.62%)
Feb 03, 2022 15.54 15.55 15.54 15.55 1,108 -0.03(-0.21%)
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.