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 (%)
Aug 31, 2021 15.36 15.36 15.36 90 -0.02(-0.13%)
Aug 30, 2021 15.38 15.38 15.35 15.38 2,144 +0.24(+1.61%)
Aug 27, 2021 15.38 15.38 15.13 15.13 540 +0.14(+0.96%)
Aug 26, 2021 15.43 15.62 14.99 14.99 2,751 -0.05(-0.31%)
Aug 24, 2021 15.04 15.04 15.04 570 -0.24(-1.60%)
Aug 23, 2021 15.31 15.33 15.09 15.28 2,366 +0.46(+3.10%)
Aug 20, 2021 14.48 14.82 14.48 14.82 1,335 -0.02(-0.13%)
Aug 19, 2021 14.93 14.93 14.84 14.84 2,361 +0.00(+0.00%)
Aug 17, 2021 14.84 14.84 14.84 11 -0.43(-2.80%)
Aug 16, 2021 15.19 15.27 15.19 15.27 413 +0.29(+1.91%)
Aug 13, 2021 15.33 15.38 14.98 14.98 880 -0.56(-3.61%)
Aug 12, 2021 15.67 15.67 15.27 15.54 503 +0.34(+2.25%)
Aug 11, 2021 15.34 15.34 14.95 15.20 898 +0.07(+0.45%)
Aug 10, 2021 14.53 15.16 14.53 15.13 13,166 +0.20(+1.36%)
Aug 09, 2021 15.20 15.20 14.93 14.93 1,544 -0.11(-0.74%)
Aug 06, 2021 15.28 15.28 15.04 15.04 3,440 -0.07(-0.48%)
Aug 05, 2021 14.50 15.18 14.45 15.11 8,895 +0.46(+3.13%)
Aug 04, 2021 14.87 15.18 14.65 14.65 3,810 -0.53(-3.47%)
Aug 03, 2021 14.78 15.52 14.53 15.18 3,601 +0.59(+4.01%)
Aug 02, 2021 15.62 15.64 14.24 14.60 9,440 -0.48(-3.17%)
Jul 30, 2021 15.62 15.63 15.05 15.07 21,666 +2.24(+17.47%)
Jul 29, 2021 12.85 13.64 12.73 12.83 994 -0.39(-2.97%)
Jul 28, 2021 12.76 13.48 12.09 13.23 5,062 -0.21(-1.58%)
Jul 27, 2021 13.36 13.44 13.36 13.44 2,083 -0.51(-3.68%)
Jul 26, 2021 13.95 13.95 13.95 13.95 1,285 +0.28(+2.07%)
Jul 23, 2021 13.58 13.68 13.58 13.67 2,434 +0.08(+0.60%)
Jul 22, 2021 13.67 13.67 13.55 13.59 4,914 -0.00(-0.02%)
Jul 21, 2021 13.96 13.96 13.59 13.59 1,735 +0.04(+0.29%)
Jul 20, 2021 13.82 13.82 13.55 13.55 2,531 +0.12(+0.87%)
Jul 19, 2021 13.50 13.54 13.35 13.43 2,528 -0.23(-1.71%)
Jul 16, 2021 13.83 13.88 13.67 13.67 2,730 +0.48(+3.66%)
Jul 15, 2021 13.50 13.50 13.19 13.19 2,271 -0.96(-6.80%)
Jul 13, 2021 14.15 14.15 14.15 62 -0.03(-0.22%)
Jul 09, 2021 14.18 14.18 14.18 6 +0.36(+2.61%)
Jul 08, 2021 13.91 13.96 13.82 13.82 2,999 -0.20(-1.40%)
Jul 07, 2021 14.47 14.47 13.61 14.01 2,002 -0.37(-2.56%)
Jul 06, 2021 14.35 14.41 14.19 14.38 5,418 +0.10(+0.68%)
Jul 02, 2021 13.86 14.29 13.86 14.28 5,703 +0.48(+3.45%)
Jul 01, 2021 13.76 13.81 13.76 13.81 1,253 +0.01(+0.07%)
Jun 30, 2021 14.10 14.10 13.61 13.80 2,172 -0.39(-2.74%)
Jun 29, 2021 14.73 14.73 14.19 14.19 937 -0.51(-3.44%)
Jun 28, 2021 14.30 14.78 14.23 14.69 3,071 +0.46(+3.21%)
Jun 25, 2021 14.16 14.29 13.91 14.23 3,511 +0.84(+6.24%)
Jun 24, 2021 13.45 13.79 13.38 13.40 3,209 -0.23(-1.71%)
Jun 23, 2021 13.61 13.65 13.52 13.63 1,759 +0.09(+0.65%)
Jun 22, 2021 14.38 14.38 13.37 13.54 5,362 -0.16(-1.14%)
Jun 21, 2021 14.14 14.21 13.70 13.70 4,924 -0.79(-5.44%)
Jun 18, 2021 14.20 14.49 13.88 14.49 1,558 +0.00(+0.00%)
Jun 17, 2021 14.45 14.49 13.67 14.49 4,454 +0.29(+2.05%)
Jun 16, 2021 14.30 14.47 14.20 14.20 2,847 -0.06(-0.41%)
Jun 15, 2021 14.24 14.39 14.20 14.25 2,526 +0.06(+0.42%)
Jun 14, 2021 14.58 14.58 14.02 14.19 7,534 -0.34(-2.35%)
Jun 11, 2021 14.83 15.03 14.13 14.54 4,504 +0.09(+0.64%)
Jun 10, 2021 14.58 14.58 14.44 14.44 474 +0.33(+2.36%)
Jun 09, 2021 14.49 14.86 14.11 14.11 5,010 -0.24(-1.68%)
Jun 08, 2021 14.49 14.49 14.35 14.35 547 +0.00(+0.00%)
Jun 07, 2021 14.58 15.07 14.06 14.35 6,602 +0.11(+0.75%)
Jun 04, 2021 14.64 14.64 14.20 14.24 4,850 -0.53(-3.62%)
Jun 02, 2021 14.78 14.78 14.78 94 -0.32(-2.13%)
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.