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

BEL Fuse Cl A (NQ: BELFA )

71.20 +0.38 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2016 14.01 14.01 13.81 13.81 388 -0.10(-0.71%)
May 27, 2016 13.83 13.91 13.91 13.91 332 -0.63(-4.35%)
May 25, 2016 14.54 14.54 14.54 14.54 1 +0.27(+1.87%)
May 24, 2016 14.27 14.47 14.27 14.27 2,309 +0.00(+0.03%)
May 23, 2016 14.24 14.27 14.14 14.27 1,383 +0.97(+7.26%)
May 18, 2016 14.19 13.30 13.30 13.30 71 -0.24(-1.80%)
May 17, 2016 13.46 13.54 13.46 13.54 523 -0.71(-5.00%)
May 16, 2016 14.00 14.27 13.96 14.26 3,066 +0.00(+0.00%)
May 13, 2016 13.51 14.27 13.51 14.26 909 -0.01(-0.06%)
May 12, 2016 14.27 14.27 14.27 14.27 588 +0.00(+0.00%)
May 11, 2016 12.98 14.27 12.98 14.27 1,620 +0.19(+1.35%)
May 10, 2016 14.08 14.08 14.08 14.08 251 -0.14(-1.02%)
May 06, 2016 13.54 14.22 14.22 14.22 2,104 -0.08(-0.57%)
May 04, 2016 13.60 14.30 14.30 14.30 108 -0.15(-1.06%)
May 03, 2016 13.45 14.46 13.45 14.46 1,517 +0.79(+5.82%)
May 02, 2016 14.13 14.13 13.35 13.66 888 -0.47(-3.32%)
Apr 29, 2016 14.10 14.13 14.10 14.13 879 +0.64(+4.72%)
Apr 28, 2016 13.55 13.55 13.49 13.49 3,433 -0.54(-3.83%)
Apr 27, 2016 13.38 14.03 13.38 14.03 1,661 +0.73(+5.50%)
Apr 26, 2016 13.82 13.82 13.13 13.30 3,870 -0.77(-5.46%)
Apr 22, 2016 13.72 14.07 14.07 14.07 2,214 +0.39(+2.84%)
Apr 21, 2016 13.45 13.95 13.45 13.68 562 -0.09(-0.66%)
Apr 20, 2016 14.09 14.09 13.73 13.77 1,993 +0.48(+3.60%)
Apr 19, 2016 13.39 13.56 13.17 13.29 1,054 -0.29(-2.13%)
Apr 18, 2016 13.17 13.58 13.16 13.58 767 +0.44(+3.37%)
Apr 15, 2016 13.54 13.55 13.54 13.14 3,764 -0.16(-1.22%)
Apr 14, 2016 12.57 13.30 12.57 13.30 293 +1.54(+13.13%)
Apr 12, 2016 11.77 11.76 11.76 11.76 18 +0.11(+0.93%)
Apr 11, 2016 11.65 11.65 11.65 11.65 111 +0.14(+1.25%)
Apr 07, 2016 11.51 11.50 11.50 11.50 23 -0.54(-4.48%)
Apr 06, 2016 12.04 12.04 12.04 12.04 2,161 +0.18(+1.51%)
Apr 05, 2016 12.06 12.06 11.86 11.86 1,489 -0.15(-1.26%)
Apr 04, 2016 12.63 12.63 12.02 12.02 3,247 -0.25(-2.06%)
Mar 30, 2016 12.12 12.27 12.27 12.27 2,113 +0.09(+0.74%)
Mar 29, 2016 12.03 12.18 12.03 12.18 581 +0.16(+1.35%)
Mar 28, 2016 11.82 12.13 11.79 12.02 2,057 +0.69(+6.11%)
Mar 24, 2016 11.01 11.32 11.32 11.32 556 +0.04(+0.40%)
Mar 23, 2016 10.97 11.28 10.92 11.28 1,725 -0.04(-0.40%)
Mar 22, 2016 11.32 11.32 11.10 11.32 3,226 -0.22(-1.95%)
Mar 21, 2016 11.77 12.03 11.55 11.55 2,592 -0.22(-1.91%)
Mar 18, 2016 11.91 11.91 11.60 11.77 2,694 +0.55(+4.88%)
Mar 17, 2016 11.48 11.53 11.23 11.23 645 -0.46(-3.92%)
Mar 14, 2016 11.97 11.68 11.68 11.68 15 -0.08(-0.69%)
Mar 11, 2016 12.06 12.06 11.77 11.77 1,313 -0.37(-3.04%)
Mar 09, 2016 12.13 12.13 12.13 12.13 222 +0.18(+1.50%)
Mar 08, 2016 11.95 11.95 11.95 11.95 467 +0.39(+3.34%)
Mar 04, 2016 11.57 11.57 11.57 11.57 26 -1.02(-8.07%)
Mar 03, 2016 12.68 12.68 12.58 12.58 1,069 +0.35(+2.85%)
Mar 02, 2016 11.46 12.23 11.46 12.23 509 +1.22(+11.11%)
Feb 24, 2016 10.97 11.01 11.01 11.01 50 +0.00(+0.00%)
Feb 23, 2016 11.01 11.01 11.01 11.01 111 +0.08(+0.74%)
Feb 22, 2016 10.95 10.95 10.79 10.93 2,324 +0.22(+2.01%)
Feb 19, 2016 10.63 10.80 10.63 10.71 2,236 -0.43(-3.87%)
Feb 18, 2016 11.18 11.18 11.15 11.15 932 -0.45(-3.88%)
Feb 16, 2016 11.59 11.59 11.59 11.59 149 +0.93(+8.77%)
Feb 12, 2016 10.68 10.66 10.66 10.66 445 -0.89(-7.70%)
Feb 10, 2016 11.65 11.55 11.55 11.55 7 +0.26(+2.28%)
Feb 09, 2016 11.29 11.29 11.29 11.29 350 -0.19(-1.69%)
Feb 08, 2016 11.49 11.49 11.49 11.49 167 +0.48(+4.33%)
Feb 04, 2016 10.88 11.01 11.01 11.01 14 -0.81(-6.84%)
Feb 01, 2016 11.82 11.82 11.82 11.82 333 -0.04(-0.30%)
Jan 29, 2016 12.66 12.66 11.79 11.86 559 +0.17(+1.46%)
Jan 26, 2016 11.68 11.68 11.68 11.68 556 -0.13(-1.14%)
Jan 25, 2016 12.41 12.41 11.82 11.82 2,736 +0.02(+0.15%)
Jan 22, 2016 11.80 11.80 11.80 11.80 1,697 +0.21(+1.78%)
Jan 21, 2016 11.87 11.88 11.59 11.59 1,418 +0.22(+1.90%)
Jan 20, 2016 10.78 11.38 10.76 11.38 1,804 +0.10(+0.86%)
Jan 15, 2016 11.28 11.28 11.28 11.28 107 -0.77(-6.41%)
Jan 14, 2016 8.709 12.26 8.709 12.05 1,834 -0.28(-2.25%)
Jan 13, 2016 12.33 12.33 12.33 12.33 223 -0.00(-0.01%)
Jan 12, 2016 12.71 12.71 12.33 12.33 1,819 -0.35(-2.74%)
Jan 11, 2016 14.20 14.20 12.68 12.68 1,976 +0.00(+0.00%)
Jan 08, 2016 12.91 12.91 12.65 12.68 2,480 +0.04(+0.35%)
Jan 07, 2016 12.98 12.98 12.62 12.64 1,894 -0.34(-2.62%)
Jan 06, 2016 13.15 13.23 12.98 12.98 1,682 -0.13(-0.96%)
Jan 05, 2016 13.54 13.54 13.10 13.10 927 -0.67(-4.87%)
Jan 04, 2016 14.20 14.20 13.71 13.77 3,302 +0.65(+4.98%)
Dec 31, 2015 13.11 13.12 13.12 13.12 4,469 -0.28(-2.07%)
Dec 30, 2015 13.84 13.84 13.39 13.40 1,538 -0.81(-5.67%)
Dec 23, 2015 13.74 14.20 14.20 14.20 61 +0.64(+4.68%)
Dec 22, 2015 13.17 13.93 13.17 13.57 1,349 +0.21(+1.61%)
Dec 21, 2015 13.35 13.35 13.35 13.35 118 -0.07(-0.53%)
Dec 18, 2015 13.64 13.64 13.24 13.42 925 +0.27(+2.04%)
Dec 16, 2015 13.42 13.15 13.15 13.15 10 +0.27(+2.08%)
Dec 15, 2015 12.88 12.89 12.88 12.89 223 -0.36(-2.70%)
Dec 11, 2015 13.83 13.24 13.24 13.24 239 -0.45(-3.27%)
Dec 10, 2015 13.69 13.69 13.69 13.69 458 -0.02(-0.13%)
Dec 09, 2015 14.09 14.09 13.71 13.71 1,135 -0.26(-1.83%)
Dec 08, 2015 14.23 14.23 13.97 13.97 1,211 -0.26(-1.85%)
Dec 07, 2015 14.36 14.40 13.69 14.23 4,334 -0.54(-3.64%)
Dec 04, 2015 14.60 14.77 14.60 14.77 493 +0.23(+1.60%)
Dec 03, 2015 14.94 14.95 14.53 14.53 785 -0.83(-5.39%)
Dec 02, 2015 15.01 15.36 15.01 15.36 584 -0.52(-3.30%)
Dec 01, 2015 16.18 16.18 15.88 15.88 406 -0.22(-1.39%)
Nov 30, 2015 15.62 16.11 15.62 16.11 4,103 +0.72(+4.71%)
Nov 27, 2015 15.38 15.38 15.38 15.38 205 +0.08(+0.53%)
Nov 25, 2015 14.79 15.30 15.30 15.30 5,252 +0.43(+2.88%)
Nov 20, 2015 15.21 15.21 14.88 14.88 279 -0.03(-0.17%)
Nov 18, 2015 14.86 14.90 14.90 14.90 1 -0.13(-0.89%)
Nov 17, 2015 14.74 15.03 14.74 15.03 249 +0.62(+4.28%)
Nov 16, 2015 14.42 14.42 14.42 14.42 112 +0.12(+0.81%)
Nov 13, 2015 14.02 14.68 14.02 14.30 2,175 +0.08(+0.57%)
Nov 12, 2015 14.22 14.22 14.22 14.22 119 -0.50(-3.40%)
Nov 11, 2015 14.74 14.74 14.72 14.72 231 +0.21(+1.45%)
Nov 10, 2015 15.03 15.03 14.51 14.51 464 +0.18(+1.28%)
Nov 09, 2015 16.11 16.11 14.32 14.33 1,235 -0.57(-3.84%)
Nov 04, 2015 15.12 14.90 14.90 14.90 4,022 -0.13(-0.89%)
Nov 03, 2015 14.81 15.32 14.81 15.03 4,692 -0.09(-0.59%)
Nov 02, 2015 14.73 15.12 14.65 15.12 1,608 +0.79(+5.53%)
Oct 30, 2015 13.87 14.33 13.87 14.33 296 -0.52(-3.52%)
Oct 29, 2015 14.63 14.99 14.14 14.86 11,049 +0.53(+3.68%)
Oct 28, 2015 16.79 17.04 13.50 14.33 23,317 -3.47(-19.51%)
Oct 23, 2015 17.70 17.80 17.80 17.80 179 +0.43(+2.47%)
Oct 22, 2015 17.36 17.37 17.36 17.37 716 -2.14(-10.96%)
Oct 21, 2015 19.51 19.51 19.51 19.51 1,388 +2.85(+17.08%)
Oct 20, 2015 16.66 16.66 16.66 16.66 344 +0.25(+1.54%)
Oct 19, 2015 16.41 16.41 16.41 16.41 249 +0.67(+4.25%)
Oct 16, 2015 16.24 16.24 15.74 15.74 335 -0.04(-0.28%)
Oct 14, 2015 15.79 15.79 15.79 15.79 37 +0.21(+1.38%)
Oct 13, 2015 14.77 15.57 14.77 15.57 1,628 -0.01(-0.06%)
Oct 12, 2015 15.54 15.58 15.34 15.58 2,138 +0.24(+1.57%)
Oct 09, 2015 15.64 15.64 15.25 15.34 1,570 -0.04(-0.23%)
Oct 08, 2015 15.38 15.38 15.38 15.38 327 +0.32(+2.13%)
Oct 07, 2015 15.33 15.33 15.00 15.05 2,667 -0.52(-3.32%)
Oct 06, 2015 15.14 15.57 15.14 15.57 759 +0.72(+4.86%)
Oct 05, 2015 14.39 14.99 14.39 14.85 1,028 +0.55(+3.87%)
Oct 02, 2015 14.28 14.37 13.93 14.30 4,766 -0.05(-0.37%)
Oct 01, 2015 14.18 14.35 14.15 14.35 1,467 -0.37(-2.54%)
Sep 30, 2015 14.72 14.72 14.72 14.72 125 +0.29(+2.04%)
Sep 29, 2015 14.27 14.60 14.15 14.43 3,754 +0.27(+1.89%)
Sep 28, 2015 14.18 14.18 14.01 14.16 2,947 -0.15(-1.06%)
Sep 23, 2015 14.22 14.31 14.31 14.31 34 +0.04(+0.31%)
Sep 22, 2015 14.28 14.56 14.02 14.27 10,614 -0.34(-2.32%)
Sep 21, 2015 14.37 14.62 14.37 14.61 1,955 +1.07(+7.91%)
Sep 18, 2015 14.22 14.75 13.54 13.54 17,808 -0.88(-6.12%)
Sep 17, 2015 14.27 14.54 13.96 14.42 10,025 +0.30(+2.15%)
Sep 16, 2015 15.45 15.45 14.12 14.12 8,342 +0.18(+1.28%)
Sep 15, 2015 13.64 14.16 13.64 13.94 4,810 +0.40(+2.96%)
Sep 14, 2015 13.64 13.69 13.41 13.54 9,070 -0.27(-1.94%)
Sep 11, 2015 13.43 14.14 13.31 13.81 3,937 +0.21(+1.51%)
Sep 10, 2015 13.75 13.96 13.37 13.60 31,861 +0.08(+0.59%)
Sep 09, 2015 13.75 13.93 13.19 13.52 4,144 -0.32(-2.32%)
Sep 08, 2015 14.23 14.28 13.59 13.84 7,000 -0.37(-2.57%)
Sep 04, 2015 13.82 14.21 14.21 14.21 3,027 -1.23(-7.97%)
Sep 03, 2015 14.06 15.44 13.63 15.44 2,350 +1.69(+12.26%)
Sep 02, 2015 13.47 13.75 13.47 13.75 2,108 +0.49(+3.70%)
Sep 01, 2015 13.26 13.26 13.26 13.26 395 -0.00(-0.00%)
Aug 31, 2015 13.47 13.47 13.26 13.26 513 -0.42(-3.06%)
Aug 28, 2015 13.68 13.68 13.68 13.68 575 +0.28(+2.06%)
Aug 27, 2015 13.40 13.40 13.40 13.40 458 +0.20(+1.49%)
Aug 26, 2015 13.23 13.56 13.09 13.21 15,931 -0.05(-0.40%)
Aug 25, 2015 13.64 13.64 13.26 13.26 1,160 +0.61(+4.79%)
Aug 24, 2015 12.65 12.65 12.65 12.65 695 -1.08(-7.86%)
Aug 21, 2015 14.18 14.22 13.73 13.73 2,950 -0.67(-4.64%)
Aug 20, 2015 15.13 15.13 14.40 14.40 2,476 -0.68(-4.49%)
Aug 19, 2015 15.17 15.38 14.98 15.08 3,496 -0.32(-2.08%)
Aug 18, 2015 15.35 15.45 15.35 15.40 1,910 +0.08(+0.52%)
Aug 17, 2015 15.32 15.43 15.32 15.32 1,918 +0.00(+0.00%)
Aug 14, 2015 15.32 15.32 15.32 15.32 192 -0.23(-1.49%)
Aug 13, 2015 15.76 15.87 15.55 15.55 1,458 -0.23(-1.47%)
Aug 11, 2015 14.98 15.79 15.79 15.79 33 -1.35(-7.86%)
Aug 10, 2015 17.33 17.33 17.13 17.13 2,266 -0.19(-1.08%)
Aug 06, 2015 16.02 17.32 17.32 17.32 5 +0.04(+0.26%)
Aug 05, 2015 16.86 17.65 16.86 17.27 1,884 +0.07(+0.39%)
Aug 04, 2015 17.52 17.75 17.19 17.21 10,111 -0.15(-0.85%)
Aug 03, 2015 16.96 17.40 16.96 17.35 10,823 +0.19(+1.09%)
Jul 31, 2015 17.39 17.39 17.10 17.17 1,372 +1.69(+10.95%)
Jul 30, 2015 15.46 15.47 15.28 15.47 1,671 +0.01(+0.06%)
Jul 29, 2015 16.16 16.57 15.27 15.46 2,907 +0.41(+2.72%)
Jul 28, 2015 15.55 15.65 15.05 15.05 2,467 -0.39(-2.54%)
Jul 27, 2015 15.19 15.46 15.19 15.45 1,163 -0.01(-0.06%)
Jul 24, 2015 15.38 15.56 15.38 15.46 678 -0.03(-0.17%)
Jul 23, 2015 15.97 15.97 15.48 15.48 1,289 -0.48(-3.02%)
Jul 22, 2015 16.23 16.23 15.96 15.96 1,869 -0.51(-3.09%)
Jul 21, 2015 16.92 16.92 16.47 16.47 678 -0.37(-2.22%)
Jul 20, 2015 16.85 16.85 16.78 16.85 1,215 -0.99(-5.55%)
Jul 16, 2015 17.75 17.84 17.84 17.84 1 +0.05(+0.30%)
Jul 15, 2015 17.70 17.84 17.53 17.78 4,430 +0.08(+0.45%)
Jul 14, 2015 18.01 18.01 17.70 17.70 9,433 -0.16(-0.90%)
Jul 13, 2015 18.28 18.51 17.86 17.86 3,341 -0.05(-0.30%)
Jul 10, 2015 18.06 18.63 17.87 17.92 2,494 -0.33(-1.80%)
Jul 06, 2015 18.09 18.25 18.25 18.25 2 +1.00(+5.77%)
Jul 02, 2015 17.52 17.25 17.25 17.25 1,012 -0.01(-0.05%)
Jun 22, 2015 17.26 17.26 17.26 17.26 89 -0.03(-0.19%)
Jun 18, 2015 17.29 17.29 17.29 17.29 112 -0.38(-2.13%)
Jun 17, 2015 17.67 17.67 17.67 17.67 146 +0.57(+3.33%)
Jun 15, 2015 17.46 17.10 17.10 17.10 6 -0.60(-3.37%)
Jun 12, 2015 17.95 17.95 17.69 17.69 2,177 +0.00(+0.00%)
Jun 11, 2015 18.01 18.01 17.69 17.69 1,538 -1.07(-5.69%)
Jun 10, 2015 18.73 18.85 18.27 18.76 856 +0.46(+2.53%)
Jun 09, 2015 18.49 18.67 18.23 18.30 955 +0.17(+0.93%)
Jun 08, 2015 18.01 18.48 17.89 18.13 1,547 -0.12(-0.68%)
Jun 05, 2015 18.18 18.25 18.18 18.25 716 -0.13(-0.73%)
Jun 02, 2015 19.15 18.39 18.39 18.39 12 -0.75(-3.90%)
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.