Skip to main content

BEL Fuse Cl A (NQ: BELFA )

70.81 +1.02 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.58 11.44 9.992 11.44 9,693 +1.06(+10.18%)
May 28, 2009 10.49 10.55 10.26 10.38 2,762 -0.11(-1.03%)
May 27, 2009 10.50 10.58 10.49 10.49 3,258 +0.33(+3.28%)
May 26, 2009 9.842 10.33 9.826 10.16 3,387 +0.50(+5.17%)
May 22, 2009 10.27 10.27 9.659 9.659 360 -0.67(-6.53%)
May 21, 2009 10.82 10.82 10.28 10.33 1,681 -0.53(-4.90%)
May 20, 2009 11.28 11.28 10.87 10.87 3,237 -0.42(-3.69%)
May 19, 2009 11.50 11.50 11.28 11.28 3,362 +0.71(+6.69%)
May 18, 2009 10.45 10.58 10.45 10.58 473 -0.07(-0.63%)
May 15, 2009 10.82 10.82 10.64 10.64 1,441 -0.36(-3.25%)
May 14, 2009 10.57 11.00 10.41 11.00 1,441 +0.51(+4.84%)
May 13, 2009 10.53 11.16 10.41 10.49 8,769 -0.17(-1.56%)
May 12, 2009 10.80 10.80 9.809 10.66 3,937 -0.97(-8.31%)
May 11, 2009 11.63 11.63 11.50 11.62 5,965 +0.05(+0.43%)
May 08, 2009 10.46 11.57 10.46 11.57 7,565 +1.32(+12.92%)
May 07, 2009 10.64 10.64 9.734 10.25 1,199 -0.37(-3.53%)
May 06, 2009 11.32 11.35 10.20 10.62 5,224 -0.24(-2.22%)
May 05, 2009 10.56 10.87 10.03 10.87 5,888 -0.43(-3.83%)
May 04, 2009 11.31 12.22 11.22 11.30 2,551 -0.26(-2.23%)
May 01, 2009 11.69 11.69 11.56 11.56 360 -0.56(-4.60%)
Apr 30, 2009 11.54 12.75 11.54 12.12 9,967 -0.36(-2.87%)
Apr 29, 2009 10.91 12.47 10.57 12.47 21,836 +0.89(+7.69%)
Apr 28, 2009 10.87 11.58 10.67 11.58 12,348 +0.12(+1.02%)
Apr 27, 2009 11.97 11.97 10.71 11.47 8,665 -0.10(-0.86%)
Apr 24, 2009 10.97 11.57 10.68 11.57 20,988 +0.51(+4.59%)
Apr 23, 2009 11.05 11.59 11.05 11.06 2,463 -0.58(-5.01%)
Apr 22, 2009 11.50 12.46 11.50 11.64 6,725 -0.02(-0.14%)
Apr 21, 2009 10.89 11.66 10.89 11.66 960 +0.67(+6.14%)
Apr 20, 2009 12.18 12.18 10.98 10.98 3,602 -1.27(-10.33%)
Apr 17, 2009 12.66 12.72 12.25 12.25 3,241 -0.50(-3.92%)
Apr 16, 2009 11.69 12.77 11.69 12.75 7,597 +1.10(+9.44%)
Apr 15, 2009 11.93 11.93 11.46 11.65 3,291 -0.05(-0.43%)
Apr 14, 2009 11.92 11.92 11.67 11.70 1,682 +0.02(+0.14%)
Apr 13, 2009 11.66 11.99 11.00 11.68 7,591 -0.17(-1.48%)
Apr 09, 2009 10.99 11.89 10.99 11.86 2,520 +1.72(+17.01%)
Apr 08, 2009 10.12 10.24 9.742 10.13 1,378 +0.01(+0.08%)
Apr 07, 2009 11.27 11.44 10.13 10.13 4,443 -1.64(-13.94%)
Apr 06, 2009 11.54 11.77 10.60 11.77 10,466 +0.46(+4.05%)
Apr 03, 2009 12.07 12.07 11.31 11.31 720 -0.02(-0.15%)
Apr 02, 2009 8.993 11.66 8.993 11.32 2,813 +1.52(+15.45%)
Apr 01, 2009 9.051 9.992 9.051 9.809 840 -0.54(-5.23%)
Mar 31, 2009 10.26 10.74 10.26 10.35 1,321 -0.98(-8.67%)
Mar 27, 2009 11.99 11.99 11.33 11.33 480 -0.25(-2.16%)
Mar 26, 2009 12.22 12.22 10.82 11.58 1,321 +0.97(+9.10%)
Mar 25, 2009 10.57 10.62 10.56 10.62 4,323 +0.26(+2.49%)
Mar 24, 2009 10.36 10.36 10.36 10.36 120 -0.20(-1.89%)
Mar 23, 2009 10.06 10.56 10.06 10.56 600 +1.82(+20.76%)
Mar 20, 2009 5.829 9.251 5.829 8.743 5,346 -0.55(-5.96%)
Mar 19, 2009 11.31 11.31 9.297 9.297 480 -0.68(-6.80%)
Mar 18, 2009 9.651 9.976 9.184 9.976 1,965 +0.32(+3.37%)
Mar 17, 2009 8.752 9.651 8.752 9.651 360 +0.98(+11.33%)
Mar 16, 2009 9.110 9.659 8.668 8.668 3,253 -0.63(-6.80%)
Mar 13, 2009 9.476 9.476 9.301 9.301 360 +0.18(+2.01%)
Mar 12, 2009 7.944 9.126 7.944 9.118 600 +1.58(+20.99%)
Mar 11, 2009 7.511 7.544 7.311 7.536 5,621 +0.02(+0.33%)
Mar 10, 2009 7.494 7.511 6.928 7.511 7,591 +0.76(+11.22%)
Mar 09, 2009 7.078 7.086 6.753 6.753 1,621 -0.76(-10.09%)
Mar 06, 2009 7.045 7.511 6.853 7.511 2,520 +0.55(+7.89%)
Mar 05, 2009 6.986 6.986 6.961 6.961 360 -0.53(-7.11%)
Mar 04, 2009 6.945 7.494 6.828 7.494 13,601 +0.82(+12.36%)
Mar 02, 2009 6.662 6.670 6.662 6.670 240 -0.41(-5.76%)
Feb 27, 2009 6.870 7.078 6.870 7.078 4,999 +0.02(+0.28%)
Feb 26, 2009 6.878 7.078 6.878 7.058 1,321 +0.02(+0.31%)
Feb 25, 2009 7.378 7.378 6.878 7.036 8,406 +0.00(+0.00%)
Feb 24, 2009 6.870 7.286 6.870 7.036 26,696 -0.16(-2.20%)
Feb 23, 2009 7.244 7.328 7.078 7.194 2,523 -0.38(-5.05%)
Feb 20, 2009 7.711 7.744 7.577 7.577 600 -0.54(-6.67%)
Feb 19, 2009 8.327 9.234 7.494 8.119 4,293 -0.83(-9.30%)
Feb 18, 2009 9.243 9.243 8.951 8.951 1,498 -0.88(-8.98%)
Feb 13, 2009 9.867 9.834 9.834 9.834 1,921 -0.91(-8.49%)
Feb 12, 2009 11.02 11.02 9.892 10.75 1,801 -0.79(-6.82%)
Feb 11, 2009 11.57 11.57 10.89 11.53 1,080 -0.74(-6.04%)
Feb 10, 2009 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Feb 09, 2009 12.78 12.78 12.01 12.27 1,532 -0.55(-4.29%)
Feb 06, 2009 11.72 12.82 11.72 12.82 1,200 +0.44(+3.56%)
Feb 05, 2009 12.44 12.45 12.38 12.38 2,870 +0.31(+2.55%)
Feb 04, 2009 12.17 12.43 12.07 12.07 2,640 +0.04(+0.35%)
Feb 02, 2009 11.75 12.03 12.03 12.03 12,009 +0.33(+2.85%)
Jan 30, 2009 11.69 12.06 11.66 11.70 4,980 +0.09(+0.79%)
Jan 28, 2009 11.06 11.61 11.61 11.61 4,683 +1.37(+13.33%)
Jan 27, 2009 10.27 10.27 10.24 10.24 1,080 +0.25(+2.50%)
Jan 26, 2009 9.992 9.992 9.992 9.992 120 +0.00(+0.00%)
Jan 23, 2009 9.892 9.992 9.784 9.992 2,702 +0.07(+0.76%)
Jan 22, 2009 9.976 9.976 9.892 9.917 720 -0.02(-0.25%)
Jan 20, 2009 10.95 9.942 9.942 9.942 6,244 -0.97(-8.92%)
Jan 16, 2009 10.50 10.92 10.49 10.92 1,200 +0.21(+1.94%)
Jan 15, 2009 10.80 10.86 10.62 10.71 1,441 -0.69(-6.06%)
Jan 14, 2009 11.74 11.74 11.40 11.40 960 -0.29(-2.49%)
Jan 13, 2009 12.20 12.28 11.69 11.69 1,200 -0.86(-6.83%)
Jan 12, 2009 13.41 13.71 12.49 12.55 3,106 -0.90(-6.69%)
Jan 09, 2009 14.23 14.25 13.45 13.45 7,205 -0.71(-5.00%)
Jan 08, 2009 13.96 14.67 13.96 14.16 6,364 +0.19(+1.37%)
Jan 07, 2009 13.96 14.04 13.95 13.96 1,140 -1.18(-7.80%)
Jan 06, 2009 13.59 15.15 13.59 15.15 2,521 +0.07(+0.44%)
Jan 02, 2009 15.08 15.08 15.08 15.08 0 +0.06(+0.39%)
Dec 31, 2008 13.57 15.07 13.57 15.02 4,203 +0.48(+3.32%)
Dec 30, 2008 13.52 14.54 13.52 14.54 1,311 +0.80(+5.82%)
Dec 29, 2008 14.57 14.57 13.74 13.74 2,409 -0.83(-5.71%)
Dec 26, 2008 14.57 14.57 14.57 14.57 120 +0.52(+3.67%)
Dec 24, 2008 14.34 14.34 14.06 14.06 3,122 -0.86(-5.75%)
Dec 23, 2008 14.98 14.98 14.91 14.91 480 +1.08(+7.83%)
Dec 22, 2008 14.57 14.57 13.76 13.83 1,921 -0.74(-5.09%)
Dec 19, 2008 15.40 15.82 14.57 14.57 3,002 +0.00(+0.00%)
Dec 18, 2008 14.57 14.98 14.57 14.57 2,642 +1.61(+12.40%)
Dec 17, 2008 14.56 14.57 12.18 12.96 600 +0.06(+0.45%)
Dec 16, 2008 12.53 13.24 12.50 12.91 4,203 +0.00(+0.00%)
Dec 12, 2008 11.83 12.91 12.91 12.91 1,200 -0.92(-6.63%)
Dec 10, 2008 12.80 13.82 13.82 13.82 720 +1.28(+10.23%)
Dec 09, 2008 14.16 14.57 11.85 12.54 4,203 -1.62(-11.41%)
Dec 08, 2008 13.11 14.38 13.11 14.16 6,719 +1.33(+10.39%)
Dec 05, 2008 12.32 12.82 12.32 12.82 360 -0.06(-0.45%)
Dec 04, 2008 13.32 13.74 12.88 12.88 1,681 -0.02(-0.19%)
Dec 03, 2008 12.41 12.91 11.97 12.91 2,001 +1.83(+16.54%)
Dec 02, 2008 11.00 11.20 10.96 11.07 2,882 -0.69(-5.87%)
Dec 01, 2008 14.52 14.52 11.77 11.77 1,140 -2.89(-19.72%)
Nov 28, 2008 14.77 15.16 14.66 14.66 9,194 -0.12(-0.84%)
Nov 26, 2008 13.33 15.53 13.33 14.78 3,601 +0.26(+1.78%)
Nov 25, 2008 13.28 14.53 13.28 14.52 2,411 +1.49(+11.44%)
Nov 24, 2008 8.360 13.03 8.360 13.03 5,141 +2.10(+19.19%)
Nov 20, 2008 11.37 10.93 10.93 10.93 2,882 -0.56(-4.86%)
Nov 19, 2008 12.10 12.10 11.49 11.49 664 -0.90(-7.26%)
Nov 18, 2008 11.41 12.39 11.41 12.39 497 +0.90(+7.79%)
Nov 17, 2008 11.76 11.77 11.49 11.49 1,801 -0.67(-5.51%)
Nov 13, 2008 12.67 12.17 12.17 12.17 360 -0.50(-3.94%)
Nov 12, 2008 12.67 12.72 12.67 12.67 480 -0.53(-4.04%)
Nov 11, 2008 13.16 13.74 12.92 13.20 840 -0.62(-4.46%)
Nov 10, 2008 14.98 14.98 13.81 13.81 240 -0.35(-2.47%)
Nov 07, 2008 14.31 14.34 14.16 14.16 480 -0.48(-3.30%)
Nov 06, 2008 14.49 14.70 14.49 14.65 1,200 +0.16(+1.09%)
Nov 05, 2008 14.61 14.61 14.49 14.49 8,046 -0.38(-2.58%)
Nov 04, 2008 14.80 14.87 14.80 14.87 954 -0.74(-4.75%)
Nov 03, 2008 15.61 15.61 14.80 15.61 720 -1.87(-10.71%)
Oct 31, 2008 14.53 17.49 14.53 17.49 960 +3.18(+22.23%)
Oct 30, 2008 14.12 14.49 14.12 14.31 7,085 +0.40(+2.87%)
Oct 29, 2008 14.16 14.16 11.87 13.91 13,046 +0.37(+2.77%)
Oct 28, 2008 13.19 13.74 13.19 13.53 1,868 -0.30(-2.17%)
Oct 27, 2008 14.07 14.07 13.00 13.83 3,122 -0.25(-1.77%)
Oct 24, 2008 14.07 14.08 14.07 14.08 240 -0.28(-1.97%)
Oct 23, 2008 14.66 14.66 14.36 14.36 480 -0.92(-5.99%)
Oct 22, 2008 15.28 15.28 15.28 15.28 120 -0.12(-0.81%)
Oct 21, 2008 15.72 15.72 15.40 15.40 2,642 -0.07(-0.43%)
Oct 20, 2008 15.44 15.47 14.37 15.47 9,823 -0.66(-4.08%)
Oct 17, 2008 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Oct 16, 2008 14.99 16.13 14.99 16.13 3,310 +0.95(+6.25%)
Oct 15, 2008 16.90 16.90 14.99 15.18 6,700 -1.72(-10.20%)
Oct 14, 2008 16.65 17.04 16.59 16.90 4,252 +0.25(+1.50%)
Oct 13, 2008 16.55 16.65 16.25 16.65 3,722 +2.56(+18.20%)
Oct 10, 2008 14.07 14.09 14.01 14.09 840 -1.02(-6.73%)
Oct 09, 2008 16.75 16.75 15.10 15.10 2,401 -2.75(-15.39%)
Oct 08, 2008 18.71 18.71 17.07 17.85 3,004 -1.76(-8.96%)
Oct 07, 2008 19.61 19.62 19.61 19.61 840 -0.96(-4.66%)
Oct 06, 2008 20.90 20.90 18.80 20.57 840 -0.77(-3.63%)
Oct 03, 2008 23.45 23.45 21.34 21.34 3,002 -0.23(-1.08%)
Oct 01, 2008 20.88 21.57 21.57 21.57 1,801 -1.32(-5.78%)
Sep 30, 2008 23.45 23.45 22.80 22.90 1,321 +1.24(+5.73%)
Sep 29, 2008 21.82 21.82 21.66 21.66 2,131 -0.63(-2.84%)
Sep 26, 2008 21.70 22.30 20.88 22.29 1,913 +0.42(+1.90%)
Sep 25, 2008 21.77 22.89 21.77 21.87 1,230 -1.43(-6.14%)
Sep 23, 2008 23.31 23.31 23.31 23.31 720 -0.01(-0.04%)
Sep 22, 2008 22.47 23.32 22.47 23.32 1,592 +0.83(+3.70%)
Sep 19, 2008 23.32 24.71 22.48 22.48 7,645 -0.92(-3.95%)
Sep 18, 2008 21.74 23.41 21.74 23.41 1,921 +0.24(+1.04%)
Sep 17, 2008 23.17 23.17 23.17 23.17 210 -0.57(-2.39%)
Sep 16, 2008 21.95 23.73 21.95 23.73 600 +0.48(+2.08%)
Sep 15, 2008 23.15 23.25 23.15 23.25 240 -0.15(-0.65%)
Sep 12, 2008 23.77 23.77 23.32 23.40 846 -1.39(-5.60%)
Sep 10, 2008 24.71 24.79 24.79 24.79 1,080 +0.21(+0.85%)
Sep 09, 2008 24.48 24.81 24.48 24.58 960 +0.44(+1.83%)
Sep 08, 2008 23.83 24.68 23.71 24.14 4,323 +0.83(+3.57%)
Sep 05, 2008 23.12 23.36 22.97 23.31 1,321 -0.42(-1.79%)
Sep 04, 2008 24.05 24.05 23.73 23.73 6,196 -0.32(-1.32%)
Sep 03, 2008 24.05 24.05 24.05 24.05 1,321 -0.01(-0.03%)
Sep 02, 2008 25.58 25.58 24.05 24.06 1,481 -0.53(-2.17%)
Aug 29, 2008 24.41 24.59 24.17 24.59 853 +0.01(+0.03%)
Aug 28, 2008 24.29 24.59 24.29 24.58 840 +0.53(+2.22%)
Aug 27, 2008 24.11 24.11 24.05 24.05 240 +0.00(+0.00%)
Aug 26, 2008 24.05 24.05 24.05 24.05 1,887 -0.07(-0.28%)
Aug 25, 2008 24.40 24.50 24.11 24.11 1,504 +0.06(+0.24%)
Aug 22, 2008 23.83 24.23 23.83 24.06 1,833 -0.21(-0.86%)
Aug 21, 2008 25.38 25.38 23.58 24.26 1,080 -0.24(-0.99%)
Aug 20, 2008 24.94 24.94 24.48 24.51 1,561 +0.32(+1.34%)
Aug 19, 2008 25.36 25.36 24.18 24.18 720 -0.55(-2.22%)
Aug 18, 2008 25.27 25.30 24.73 24.73 1,390 -0.41(-1.62%)
Aug 15, 2008 25.36 25.36 24.93 25.14 1,561 +0.16(+0.63%)
Aug 14, 2008 25.40 25.50 24.93 24.98 4,803 -0.81(-3.13%)
Aug 13, 2008 25.89 25.89 25.08 25.79 1,321 +0.07(+0.26%)
Aug 12, 2008 25.31 25.72 25.27 25.72 2,521 +0.04(+0.16%)
Aug 11, 2008 23.16 25.81 23.16 25.68 9,872 +0.17(+0.65%)
Aug 08, 2008 25.06 25.68 25.06 25.51 382,258 +1.12(+4.57%)
Aug 07, 2008 24.81 24.85 24.40 24.40 360 +0.17(+0.72%)
Aug 06, 2008 24.22 24.22 24.22 24.22 0 +0.00(+0.00%)
Aug 05, 2008 23.73 24.22 23.73 24.22 1,462 +0.43(+1.82%)
Aug 04, 2008 23.76 23.79 23.24 23.79 4,205 -0.66(-2.69%)
Aug 01, 2008 25.06 25.06 24.45 24.45 2,465 -0.05(-0.20%)
Jul 31, 2008 23.73 24.50 23.10 24.50 3,602 +1.10(+4.70%)
Jul 30, 2008 23.15 23.40 22.58 23.40 600 +0.39(+1.70%)
Jul 29, 2008 23.01 23.28 22.14 23.01 17,832 +0.52(+2.33%)
Jul 28, 2008 22.48 22.48 22.48 22.48 4,188 +0.12(+0.56%)
Jul 25, 2008 22.46 22.47 22.36 22.36 2,478 -0.12(-0.56%)
Jul 24, 2008 22.32 22.48 22.02 22.48 8,191 +0.17(+0.75%)
Jul 23, 2008 22.48 23.18 21.78 22.32 29,761 +0.02(+0.07%)
Jul 22, 2008 21.91 22.33 21.91 22.30 5,644 +0.15(+0.68%)
Jul 21, 2008 22.07 22.40 22.07 22.15 18,988 -0.15(-0.67%)
Jul 18, 2008 22.48 22.48 21.85 22.30 720 -0.18(-0.81%)
Jul 17, 2008 22.48 22.85 22.34 22.48 13,858 +0.00(+0.00%)
Jul 16, 2008 22.18 22.55 22.18 22.48 10,808 +0.16(+0.71%)
Jul 15, 2008 21.58 22.32 21.58 22.32 696 +0.92(+4.28%)
Jul 14, 2008 21.38 21.41 21.38 21.41 587 -0.75(-3.38%)
Jul 11, 2008 21.06 22.26 21.06 22.16 2,517 +0.00(+0.00%)
Jul 10, 2008 22.16 22.16 22.16 22.16 0 +0.00(+0.00%)
Jul 09, 2008 22.97 22.97 22.16 22.16 840 -1.00(-4.33%)
Jul 08, 2008 22.47 23.16 22.41 23.16 6,631 +0.83(+3.71%)
Jul 07, 2008 22.36 22.58 22.33 22.33 840 -0.72(-3.11%)
Jul 04, 2008 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jul 03, 2008 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Jul 02, 2008 22.90 23.05 22.90 23.05 2,373 +0.22(+0.95%)
Jul 01, 2008 22.82 22.83 22.82 22.83 1,896 -0.37(-1.61%)
Jun 30, 2008 23.40 23.40 23.21 23.21 995 -0.23(-0.99%)
Jun 27, 2008 23.44 23.44 23.32 23.44 5,168 -0.01(-0.06%)
Jun 26, 2008 23.44 23.45 23.44 23.45 1,597 +0.01(+0.06%)
Jun 25, 2008 23.44 23.44 23.44 23.44 240 +0.00(+0.00%)
Jun 24, 2008 23.49 23.49 23.44 23.44 840 +0.00(+0.00%)
Jun 23, 2008 23.44 23.44 23.44 23.44 360 -0.07(-0.28%)
Jun 20, 2008 23.51 23.51 23.51 23.51 120 -0.04(-0.18%)
Jun 19, 2008 23.55 23.55 23.55 23.55 240 -0.09(-0.39%)
Jun 18, 2008 23.68 23.69 23.45 23.64 840 -0.05(-0.21%)
Jun 17, 2008 23.69 23.69 23.69 23.69 120 +0.00(+0.00%)
Jun 16, 2008 23.75 23.75 23.68 23.69 8,647 +0.01(+0.04%)
Jun 13, 2008 23.68 23.68 23.68 23.68 120 +0.05(+0.21%)
Jun 12, 2008 24.19 24.19 23.49 23.63 720 +0.07(+0.32%)
Jun 11, 2008 23.56 23.56 23.56 23.56 120 -0.63(-2.62%)
Jun 10, 2008 23.95 24.19 23.49 24.19 634 +0.05(+0.21%)
Jun 09, 2008 22.62 24.14 22.62 24.14 1,561 +0.67(+2.84%)
Jun 06, 2008 24.40 24.54 23.47 23.47 3,632 -0.92(-3.79%)
Jun 05, 2008 23.79 24.78 23.79 24.40 2,461 +0.82(+3.50%)
Jun 04, 2008 22.53 23.75 22.53 23.57 2,505 -0.26(-1.08%)
Jun 03, 2008 23.55 23.99 23.55 23.83 3,672 -0.23(-0.97%)
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.