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, 2024 70.28 70.28 69.41 69.95 3,702 +0.00(+0.00%)
Apr 29, 2024 69.00 69.95 68.95 69.95 12,651 +1.01(+1.46%)
Apr 26, 2024 70.55 71.45 67.85 68.94 14,015 -2.46(-3.44%)
Apr 25, 2024 70.00 71.40 70.00 71.40 2,600 +0.38(+0.53%)
Apr 24, 2024 70.53 71.03 69.95 71.02 10,006 +0.49(+0.69%)
Apr 23, 2024 70.20 71.35 70.20 70.53 8,337 +0.57(+0.81%)
Apr 22, 2024 69.23 70.34 69.23 69.96 13,009 +0.70(+1.01%)
Apr 19, 2024 68.97 69.94 68.97 69.26 7,315 +0.10(+0.14%)
Apr 18, 2024 69.28 69.79 68.44 69.16 7,355 -0.30(-0.43%)
Apr 17, 2024 70.43 70.45 69.21 69.46 8,507 +0.06(+0.09%)
Apr 16, 2024 69.55 71.10 67.15 69.40 3,805 -0.15(-0.22%)
Apr 15, 2024 69.39 69.99 68.44 69.55 2,692 +0.10(+0.14%)
Apr 12, 2024 68.55 70.32 68.10 69.45 6,062 -0.84(-1.19%)
Apr 11, 2024 69.69 70.30 69.65 70.29 6,425 +0.40(+0.57%)
Apr 10, 2024 69.46 69.89 69.19 69.89 5,052 -1.00(-1.41%)
Apr 09, 2024 71.29 71.38 70.69 70.89 9,093 -0.60(-0.84%)
Apr 08, 2024 71.06 72.05 71.06 71.49 3,540 +0.10(+0.14%)
Apr 05, 2024 72.07 72.07 71.09 71.39 5,306 +0.10(+0.14%)
Apr 04, 2024 72.03 72.09 71.29 71.29 7,619 -0.15(-0.21%)
Apr 03, 2024 71.92 72.69 70.69 71.44 10,739 +0.55(+0.77%)
Apr 02, 2024 70.29 71.62 69.53 70.89 8,991 +0.21(+0.30%)
Apr 01, 2024 69.94 70.70 69.94 70.68 9,222 -0.02(-0.03%)
Mar 28, 2024 69.89 71.75 69.89 70.70 6,011 +1.02(+1.46%)
Mar 27, 2024 71.38 71.89 69.68 69.68 13,116 -1.71(-2.39%)
Mar 26, 2024 70.77 71.84 69.22 71.39 10,707 +1.09(+1.55%)
Mar 25, 2024 70.26 70.31 69.10 70.30 12,380 +0.00(+0.00%)
Mar 22, 2024 72.54 72.54 69.85 70.30 23,557 -2.24(-3.08%)
Mar 21, 2024 69.84 72.54 69.84 72.54 7,282 +1.77(+2.50%)
Mar 20, 2024 67.35 70.77 67.31 70.77 6,543 +3.13(+4.62%)
Mar 19, 2024 66.59 68.01 65.90 67.64 4,316 +1.77(+2.68%)
Mar 18, 2024 65.90 67.42 65.88 65.88 10,185 -1.97(-2.90%)
Mar 15, 2024 66.79 68.17 66.25 67.84 21,150 +1.05(+1.57%)
Mar 14, 2024 66.89 67.90 66.79 66.79 6,125 -0.80(-1.18%)
Mar 13, 2024 67.45 67.59 66.53 67.59 3,611 +0.60(+0.89%)
Mar 12, 2024 66.40 66.99 65.43 66.99 6,193 +0.60(+0.90%)
Mar 11, 2024 66.40 66.44 65.30 66.40 11,033 +0.00(+0.00%)
Mar 08, 2024 64.42 67.06 64.42 66.40 9,924 +1.30(+1.99%)
Mar 07, 2024 65.16 65.16 64.78 65.10 4,254 +0.62(+0.96%)
Mar 06, 2024 64.34 64.50 63.54 64.48 4,540 +0.68(+1.06%)
Mar 05, 2024 64.10 64.10 63.10 63.80 5,539 -1.00(-1.54%)
Mar 04, 2024 62.57 64.80 62.57 64.80 6,752 +2.55(+4.09%)
Mar 01, 2024 60.01 62.40 58.91 62.25 8,807 +2.85(+4.79%)
Feb 29, 2024 58.94 59.41 58.76 59.41 1,816 +0.71(+1.21%)
Feb 28, 2024 59.13 59.29 57.96 58.70 5,488 -0.39(-0.66%)
Feb 27, 2024 59.79 59.79 58.71 59.09 7,683 -0.70(-1.17%)
Feb 26, 2024 58.43 60.08 56.60 59.79 10,847 +0.39(+0.66%)
Feb 23, 2024 59.68 60.10 57.58 59.40 42,444 +0.49(+0.83%)
Feb 22, 2024 61.10 61.10 50.92 58.91 37,526 -15.84(-21.19%)
Feb 21, 2024 72.94 74.75 72.89 74.75 2,419 +0.86(+1.17%)
Feb 20, 2024 75.88 75.88 72.64 73.88 11,692 -2.65(-3.46%)
Feb 16, 2024 77.23 77.23 76.53 76.53 4,059 -2.11(-2.69%)
Feb 15, 2024 76.88 78.65 76.50 78.65 7,477 +1.30(+1.68%)
Feb 14, 2024 74.34 77.68 74.34 77.35 6,531 +3.76(+5.12%)
Feb 13, 2024 75.13 75.13 72.88 73.58 8,591 -2.31(-3.04%)
Feb 12, 2024 74.82 76.66 74.82 75.89 3,928 +1.07(+1.43%)
Feb 09, 2024 72.39 75.84 72.39 74.82 3,920 +2.44(+3.37%)
Feb 08, 2024 70.16 72.54 70.04 72.39 4,424 +1.93(+2.73%)
Feb 07, 2024 70.39 70.84 70.30 70.46 2,191 +1.47(+2.13%)
Feb 06, 2024 70.34 70.34 68.59 68.99 3,958 -1.73(-2.45%)
Feb 05, 2024 70.44 70.72 69.40 70.72 4,639 -1.06(-1.47%)
Feb 02, 2024 72.11 72.11 70.84 71.78 5,459 -0.15(-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.