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

BEL Fuse Cl A (NQ: BELFA )

69.21 -0.30 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2022 21.25 21.25 21.25 21.25 300 -0.02(-0.09%)
May 27, 2022 20.72 21.27 20.72 21.27 542 +0.55(+2.65%)
May 26, 2022 20.70 20.73 20.67 20.73 1,470 -0.13(-0.65%)
May 25, 2022 21.11 21.11 20.86 20.86 574 -0.12(-0.56%)
May 24, 2022 20.78 20.98 20.67 20.98 998 +0.24(+1.16%)
May 23, 2022 21.01 21.01 20.74 20.74 880 -0.76(-3.55%)
May 19, 2022 21.50 291 -0.35(-1.58%)
May 18, 2022 21.63 21.85 21.52 21.85 593 +0.77(+3.65%)
May 17, 2022 21.38 21.68 21.04 21.08 1,437 +0.18(+0.85%)
May 16, 2022 21.37 21.38 20.90 20.90 1,658 -0.25(-1.17%)
May 13, 2022 21.40 21.40 21.15 21.15 473 +0.02(+0.09%)
May 12, 2022 21.91 21.91 20.98 21.13 753 -0.49(-2.28%)
May 11, 2022 22.04 22.04 21.54 21.62 1,027 +0.57(+2.72%)
May 10, 2022 21.37 21.51 21.00 21.05 1,668 -1.15(-5.20%)
May 09, 2022 22.20 22.20 22.20 22.20 738 +0.00(+0.00%)
May 06, 2022 22.06 22.20 22.05 22.20 2,571 +0.29(+1.31%)
May 05, 2022 22.25 22.25 21.92 21.92 787 +0.39(+1.83%)
May 04, 2022 21.36 21.52 21.32 21.52 1,999 +0.30(+1.43%)
May 03, 2022 21.51 21.51 21.22 21.22 1,171 +0.21(+1.00%)
May 02, 2022 20.71 21.01 20.67 21.01 2,752 -0.55(-2.56%)
Apr 29, 2022 22.38 22.38 21.31 21.56 994 -1.01(-4.48%)
Apr 28, 2022 21.57 22.71 20.97 22.57 4,599 +1.50(+7.12%)
Apr 27, 2022 20.71 21.22 20.71 21.07 1,556 -0.39(-1.82%)
Apr 26, 2022 21.41 21.46 21.41 21.46 631 +0.07(+0.32%)
Apr 25, 2022 21.92 22.21 21.39 21.39 2,538 -1.31(-5.78%)
Apr 22, 2022 22.71 22.71 22.71 22.71 481 +0.47(+2.11%)
Apr 21, 2022 21.85 22.54 21.77 22.24 3,023 -0.47(-2.07%)
Apr 20, 2022 22.71 22.71 22.49 22.71 4,086 +0.48(+2.15%)
Apr 19, 2022 22.11 22.23 22.09 22.23 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 22.68 22.91 22.68 22.78 1,345 +0.22(+0.96%)
Apr 13, 2022 22.78 22.82 22.51 22.56 3,769 -0.19(-0.84%)
Apr 12, 2022 22.67 23.25 22.41 22.75 5,827 +0.08(+0.37%)
Apr 11, 2022 23.29 23.58 22.35 22.67 6,501 -0.42(-1.81%)
Apr 08, 2022 20.78 23.14 20.78 23.09 16,967 +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 5,902 -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 7,016 +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 20.73 20.86 20.68 20.68 6,634 +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 20.15 19.99 20.10 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 19.51 19.51 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 19.46 19.94 19.46 19.84 1,499 +0.30(+1.51%)
Mar 04, 2022 18.63 19.54 18.63 19.54 2,265 +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 18.18 19.15 18.14 18.76 2,477 +0.69(+3.82%)
Feb 28, 2022 17.27 18.07 17.27 18.07 1,233 +0.36(+2.04%)
Feb 25, 2022 17.58 17.71 17.27 17.71 4,089 +2.90(+19.57%)
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 23,302 +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 15.56 15.54 15.56 1,108 -0.03(-0.21%)
Feb 01, 2022 15.59 118 -0.17(-1.05%)
Jan 28, 2022 15.02 15.77 15.02 15.75 1,882 +0.73(+4.88%)
Jan 27, 2022 15.26 15.26 15.02 15.02 2,099 -0.24(-1.58%)
Jan 26, 2022 15.26 15.26 15.26 15.26 447 +0.00(+0.00%)
Jan 25, 2022 15.02 15.35 15.02 15.26 1,258 +0.14(+0.91%)
Jan 24, 2022 14.72 15.12 14.72 15.12 5,092 +0.45(+3.08%)
Jan 21, 2022 14.13 15.17 14.13 14.67 8,935 -0.51(-3.37%)
Jan 19, 2022 15.18 10 -0.18(-1.18%)
Jan 18, 2022 15.36 15.36 15.36 15.36 533 -0.14(-0.92%)
Jan 14, 2022 15.51 0 +0.06(+0.38%)
Jan 13, 2022 15.45 15.45 15.45 15.45 271 +0.11(+0.71%)
Jan 12, 2022 16.33 16.33 15.30 15.34 807 +0.19(+1.23%)
Jan 11, 2022 15.30 15.35 15.15 15.15 798 +0.07(+0.49%)
Jan 10, 2022 15.14 15.14 15.01 15.08 1,510 +0.09(+0.62%)
Jan 05, 2022 14.99 14.99 14.99 10 +0.27(+1.87%)
Jan 04, 2022 14.74 14.74 14.71 14.71 507 -0.25(-1.64%)
Jan 03, 2022 14.71 14.98 14.71 14.96 509 +0.25(+1.67%)
Dec 31, 2021 14.71 14.72 14.71 14.71 1,042 +0.00(+0.00%)
Dec 30, 2021 14.71 14.78 14.71 14.71 1,397 +0.10(+0.67%)
Dec 29, 2021 14.61 14.61 14.61 14.61 617 -0.05(-0.33%)
Dec 28, 2021 14.22 15.04 14.22 14.66 4,655 +0.39(+2.75%)
Dec 27, 2021 14.31 14.31 14.26 14.27 1,261 +0.35(+2.54%)
Dec 23, 2021 13.75 13.92 13.75 13.92 492 -0.16(-1.11%)
Dec 21, 2021 14.08 14.08 14.08 49 +0.34(+2.50%)
Dec 20, 2021 13.74 13.74 13.73 13.73 3,457 -0.18(-1.31%)
Dec 17, 2021 14.44 14.44 13.91 13.91 2,559 -0.43(-3.00%)
Dec 16, 2021 14.34 14.34 14.34 14.34 630 +0.92(+6.83%)
Dec 15, 2021 13.28 13.43 13.28 13.43 778 -0.57(-4.06%)
Dec 14, 2021 14.00 14.00 14.00 14.00 390 +0.12(+0.85%)
Dec 13, 2021 13.88 13.88 13.88 13.88 179 +0.00(+0.00%)
Dec 10, 2021 13.88 13.88 13.88 13.88 340 +0.24(+1.73%)
Dec 09, 2021 13.64 13.64 13.64 13.64 238 -0.52(-3.67%)
Dec 08, 2021 13.56 14.16 13.56 14.16 649 +0.00(+0.00%)
Dec 06, 2021 14.16 14.16 14.16 1 -0.16(-1.10%)
Dec 03, 2021 14.61 14.61 13.39 14.32 6,150 -0.17(-1.15%)
Dec 02, 2021 13.28 14.49 13.28 14.49 404 +1.22(+9.17%)
Nov 30, 2021 13.27 13.27 13.27 32 -0.11(-0.81%)
Nov 29, 2021 13.75 13.96 13.38 13.38 664 -0.45(-3.24%)
Nov 24, 2021 13.83 13.83 13.83 128 -0.29(-2.04%)
Nov 23, 2021 14.01 14.11 13.85 14.11 1,559 -0.11(-0.76%)
Nov 22, 2021 14.54 14.76 14.22 14.22 1,379 -0.73(-4.86%)
Nov 19, 2021 14.32 14.95 14.32 14.95 3,593 +0.24(+1.60%)
Nov 18, 2021 14.71 14.71 14.71 14.71 610 -0.55(-3.63%)
Nov 16, 2021 15.27 15.27 15.27 177 +0.55(+3.76%)
Nov 11, 2021 14.71 14.71 14.71 13 -0.56(-3.69%)
Nov 09, 2021 15.50 15.50 15.20 15.28 3,145 -0.53(-3.35%)
Nov 08, 2021 15.69 15.81 15.69 15.81 1,794 +0.59(+3.90%)
Nov 05, 2021 15.21 15.21 15.21 15.21 748 -0.48(-3.06%)
Nov 04, 2021 15.69 15.88 15.69 15.69 1,967 +0.20(+1.27%)
Nov 03, 2021 15.14 15.50 15.14 15.50 450 +0.78(+5.33%)
Nov 02, 2021 14.77 14.77 14.71 14.71 1,186 -0.25(-1.64%)
Nov 01, 2021 14.72 14.96 14.72 14.96 641 +0.39(+2.69%)
Oct 29, 2021 13.50 14.73 13.50 14.57 8,093 +1.52(+11.66%)
Oct 28, 2021 13.05 13.05 13.05 13.05 178 +0.05(+0.38%)
Oct 27, 2021 13.21 13.21 12.99 13.00 929 -0.69(-5.02%)
Oct 25, 2021 13.68 13.68 13.68 114 +0.23(+1.68%)
Oct 20, 2021 13.46 13.46 13.46 81 +0.03(+0.23%)
Oct 19, 2021 13.43 13.43 13.43 13.43 306 +0.14(+1.02%)
Oct 15, 2021 13.29 13.29 13.29 12 -0.25(-1.81%)
Oct 14, 2021 12.94 13.54 12.89 13.54 525 +0.59(+4.55%)
Oct 13, 2021 13.22 13.22 12.95 12.95 1,065 -0.21(-1.56%)
Oct 12, 2021 13.41 13.72 13.14 13.15 1,158 -0.42(-3.09%)
Oct 11, 2021 14.05 14.07 13.56 13.57 1,365 -0.59(-4.14%)
Oct 08, 2021 14.13 14.16 14.11 14.16 2,175 +0.35(+2.55%)
Oct 01, 2021 13.81 13.81 13.81 120 -0.35(-2.48%)
Sep 30, 2021 13.70 14.43 13.70 14.16 4,862 -0.09(-0.62%)
Sep 27, 2021 14.25 14.25 14.25 52 +0.52(+3.77%)
Sep 24, 2021 14.17 14.22 13.56 13.73 3,665 -0.33(-2.36%)
Sep 23, 2021 14.08 14.18 14.02 14.06 2,192 +0.21(+1.55%)
Sep 22, 2021 13.18 13.85 13.18 13.85 831 +0.06(+0.43%)
Sep 21, 2021 13.84 14.04 13.09 13.79 2,580 +0.08(+0.57%)
Sep 20, 2021 14.25 14.25 13.71 13.71 3,343 -0.55(-3.84%)
Sep 17, 2021 14.45 14.45 14.26 14.26 10,381 -0.09(-0.61%)
Sep 16, 2021 14.03 14.34 13.96 14.34 3,097 +0.14(+0.96%)
Sep 15, 2021 14.06 14.28 14.05 14.21 1,554 -0.04(-0.26%)
Sep 14, 2021 14.18 14.42 14.18 14.24 2,429 +0.04(+0.26%)
Sep 13, 2021 14.46 14.58 14.12 14.21 5,162 -0.30(-2.09%)
Sep 10, 2021 14.75 14.94 14.51 14.51 2,240 +0.04(+0.27%)
Sep 09, 2021 14.27 14.63 14.27 14.47 791 -0.18(-1.20%)
Sep 08, 2021 14.97 14.97 14.65 14.65 2,737 -0.25(-1.70%)
Sep 07, 2021 14.78 14.90 14.65 14.90 4,799 +0.15(+0.99%)
Sep 03, 2021 14.75 14.76 14.75 14.75 736 -0.61(-3.94%)
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 2,750 -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 15.10 15.28 2,365 +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 13,165 +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 15.29 15.04 15.04 3,440 -0.07(-0.48%)
Aug 05, 2021 14.50 15.18 14.45 15.11 8,894 +0.46(+3.13%)
Aug 04, 2021 14.87 15.18 14.66 14.66 3,809 -0.53(-3.47%)
Aug 03, 2021 14.78 15.52 14.53 15.18 3,600 +0.59(+4.01%)
Aug 02, 2021 15.62 15.64 14.24 14.60 9,439 -0.48(-3.17%)
Jul 30, 2021 15.62 15.63 15.05 15.08 21,665 +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 13.45 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 4,913 -0.00(-0.02%)
Jul 21, 2021 13.96 13.96 13.59 13.59 1,734 +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 13.44 2,528 -0.23(-1.71%)
Jul 16, 2021 13.84 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 2,998 -0.20(-1.40%)
Jul 07, 2021 14.48 14.48 13.61 14.01 2,002 -0.37(-2.56%)
Jul 06, 2021 14.35 14.41 14.19 14.38 5,417 +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 2,171 -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 14.24 14.69 3,070 +0.46(+3.21%)
Jun 25, 2021 14.16 14.29 13.91 14.24 3,510 +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 13.55 5,362 -0.16(-1.14%)
Jun 21, 2021 14.14 14.21 13.70 13.70 4,923 -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 4,453 +0.29(+2.05%)
Jun 16, 2021 14.30 14.47 14.20 14.20 2,847 -0.06(-0.41%)
Jun 15, 2021 14.25 14.39 14.20 14.26 2,526 +0.06(+0.42%)
Jun 14, 2021 14.59 14.59 14.02 14.20 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 14.59 14.59 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 14.50 14.50 14.35 14.35 547 +0.00(+0.00%)
Jun 07, 2021 14.59 15.07 14.06 14.35 6,602 +0.11(+0.75%)
Jun 04, 2021 14.64 14.64 14.20 14.25 4,849 -0.53(-3.62%)
Jun 02, 2021 14.78 14.78 14.78 94 -0.32(-2.12%)
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.