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

BEL Fuse Cl A (NQ: BELFA )

71.21 -0.84 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2014 22.49 22.78 22.49 22.66 2,029 +0.28(+1.26%)
May 29, 2014 21.55 22.38 21.55 22.38 1,258 +1.34(+6.35%)
May 28, 2014 20.75 21.04 20.69 21.04 3,109 +0.32(+1.57%)
May 27, 2014 19.12 20.79 19.12 20.71 5,355 +1.43(+7.43%)
May 23, 2014 18.76 19.28 19.28 19.28 14,222 +0.18(+0.97%)
May 22, 2014 18.27 19.28 18.27 19.10 10,039 +0.13(+0.69%)
May 21, 2014 18.90 19.12 18.90 18.97 1,792 -0.35(-1.79%)
May 20, 2014 19.19 19.31 19.19 19.31 393 +0.27(+1.40%)
May 19, 2014 18.60 19.29 18.51 19.05 2,623 +2.00(+11.70%)
May 16, 2014 17.06 17.06 17.05 17.05 691 +0.03(+0.15%)
May 14, 2014 17.61 17.02 17.02 17.02 103 -0.95(-5.28%)
May 13, 2014 17.97 17.97 17.97 17.97 699 +1.06(+6.29%)
May 12, 2014 17.58 17.58 16.70 16.91 1,231 -0.66(-3.75%)
May 05, 2014 17.54 17.57 17.57 17.57 2,730 -0.32(-1.77%)
May 02, 2014 17.87 17.89 17.74 17.89 1,351 +0.29(+1.65%)
May 01, 2014 17.84 17.84 17.57 17.59 799 -0.30(-1.67%)
Apr 30, 2014 18.58 18.65 17.71 17.89 6,278 -1.05(-5.52%)
Apr 29, 2014 19.34 19.34 18.94 18.94 1,437 -0.33(-1.73%)
Apr 28, 2014 18.46 19.34 18.46 19.27 12,896 +1.33(+7.39%)
Apr 25, 2014 17.59 17.95 17.59 17.95 648 -0.42(-2.30%)
Apr 24, 2014 18.38 18.39 18.37 18.37 921 -0.22(-1.18%)
Apr 23, 2014 19.17 19.17 18.37 18.59 1,463 -0.02(-0.09%)
Apr 21, 2014 18.61 18.61 18.61 18.61 118 +0.00(+0.00%)
Apr 17, 2014 18.60 18.60 18.60 18.60 682 +0.40(+2.22%)
Apr 15, 2014 18.61 18.20 18.20 18.20 68 -0.53(-2.82%)
Apr 14, 2014 18.14 18.77 18.14 18.73 1,402 +1.12(+6.39%)
Apr 11, 2014 17.60 17.60 17.60 17.60 1,093 -0.88(-4.75%)
Apr 10, 2014 18.48 18.48 18.48 18.48 188 +0.32(+1.74%)
Apr 09, 2014 18.17 18.17 18.17 18.17 187 -0.49(-2.63%)
Apr 08, 2014 18.66 18.66 18.66 18.66 295 +0.01(+0.03%)
Apr 07, 2014 18.61 18.65 17.97 18.65 6,290 +0.62(+3.42%)
Apr 04, 2014 17.96 18.32 17.90 18.04 6,396 -0.15(-0.82%)
Apr 03, 2014 17.73 18.18 17.73 18.18 823 +0.46(+2.57%)
Apr 02, 2014 17.67 17.73 17.40 17.73 1,254 +0.14(+0.79%)
Apr 01, 2014 17.15 17.67 17.15 17.59 10,346 +0.65(+3.83%)
Mar 31, 2014 16.96 16.96 16.94 16.94 1,840 +0.04(+0.26%)
Mar 28, 2014 16.84 16.91 16.84 16.90 4,604 +0.18(+1.05%)
Mar 27, 2014 16.54 16.72 16.54 16.72 581 -0.04(-0.21%)
Mar 26, 2014 16.90 16.90 16.75 16.76 1,950 +0.08(+0.47%)
Mar 25, 2014 16.73 16.73 16.68 16.68 1,632 -0.04(-0.26%)
Mar 24, 2014 16.74 16.74 16.72 16.72 587 +0.25(+1.54%)
Mar 21, 2014 16.69 16.72 16.47 16.47 7,984 -0.03(-0.17%)
Mar 20, 2014 16.46 16.50 16.44 16.50 775 -0.03(-0.20%)
Mar 19, 2014 16.70 16.83 16.49 16.53 3,247 -0.16(-0.97%)
Mar 18, 2014 16.69 16.74 16.64 16.69 2,711 +0.07(+0.45%)
Mar 17, 2014 16.46 16.70 16.46 16.62 3,115 +0.21(+1.28%)
Mar 14, 2014 16.48 16.51 16.30 16.41 1,445 -0.08(-0.48%)
Mar 13, 2014 16.48 16.48 16.48 16.48 1,212 -0.16(-0.95%)
Mar 05, 2014 16.64 16.64 16.64 16.64 228 +0.01(+0.05%)
Mar 04, 2014 16.63 16.63 16.63 16.63 114 +0.46(+2.82%)
Mar 03, 2014 16.18 16.18 16.18 16.18 239 -0.04(-0.27%)
Feb 28, 2014 16.22 16.22 16.22 16.22 114 +0.49(+3.12%)
Feb 27, 2014 15.99 16.03 15.73 15.73 1,255 -0.86(-5.18%)
Feb 26, 2014 16.59 16.59 16.59 16.59 114 +0.38(+2.32%)
Feb 25, 2014 16.56 16.56 15.91 16.21 2,399 -0.60(-3.56%)
Feb 24, 2014 16.86 16.86 16.81 16.81 1,608 -0.17(-1.02%)
Feb 21, 2014 16.98 16.98 16.98 16.98 365 +0.05(+0.31%)
Feb 19, 2014 16.93 16.93 16.93 16.93 41 -0.59(-3.35%)
Feb 18, 2014 17.52 17.52 17.52 17.52 1,256 -0.01(-0.05%)
Feb 13, 2014 16.64 17.53 17.53 17.53 7,416 +1.59(+9.95%)
Feb 06, 2014 15.94 15.94 15.94 15.94 0 +0.34(+2.19%)
Feb 04, 2014 15.70 15.60 15.60 15.60 342 -0.09(-0.56%)
Feb 03, 2014 15.98 15.98 15.69 15.69 3,481 -0.77(-4.69%)
Jan 30, 2014 16.46 16.46 16.46 16.46 63 +0.45(+2.79%)
Jan 29, 2014 16.09 16.15 16.01 16.01 3,023 -0.29(-1.77%)
Jan 28, 2014 16.13 16.30 16.13 16.30 2,972 +0.22(+1.36%)
Jan 27, 2014 16.26 16.27 16.08 16.08 7,761 +0.00(+0.00%)
Jan 24, 2014 16.31 16.31 16.08 16.08 838 -0.09(-0.56%)
Jan 23, 2014 16.40 16.40 16.15 16.17 474 -0.38(-2.31%)
Jan 21, 2014 16.29 16.55 16.55 16.55 4,221 +0.32(+1.94%)
Jan 17, 2014 16.21 16.24 16.24 16.24 2,966 -0.29(-1.75%)
Jan 16, 2014 16.48 16.74 16.33 16.53 8,208 +0.11(+0.69%)
Jan 15, 2014 16.48 16.48 16.41 16.41 1,522 -0.04(-0.27%)
Jan 14, 2014 16.21 16.56 16.21 16.46 1,378 +0.12(+0.75%)
Jan 13, 2014 16.43 16.43 16.34 16.34 1,183 -0.09(-0.53%)
Jan 10, 2014 16.66 16.69 16.41 16.42 11,001 -0.33(-1.98%)
Jan 09, 2014 16.79 16.82 16.76 16.76 6,172 -0.07(-0.39%)
Jan 07, 2014 16.83 16.82 16.82 16.82 27 -0.28(-1.66%)
Jan 03, 2014 17.12 17.10 17.10 17.10 1,373 +0.06(+0.36%)
Jan 02, 2014 17.23 17.23 17.03 17.04 1,490 +0.06(+0.36%)
Dec 31, 2013 16.92 16.98 16.98 16.98 1,488 +0.06(+0.36%)
Dec 30, 2013 16.92 16.92 16.92 16.92 180 -0.31(-1.77%)
Dec 24, 2013 17.23 17.23 17.23 17.23 228 -0.03(-0.15%)
Dec 23, 2013 17.31 17.31 17.25 17.25 2,746 -0.04(-0.20%)
Dec 20, 2013 17.29 17.34 17.25 17.29 3,995 -0.10(-0.55%)
Dec 19, 2013 17.40 17.40 17.38 17.38 505 +0.00(+0.00%)
Dec 18, 2013 17.31 17.38 17.26 17.38 1,591 +0.00(+0.00%)
Dec 17, 2013 17.38 17.38 17.38 17.38 560 +0.00(+0.00%)
Dec 13, 2013 17.38 17.38 17.38 17.38 352 +0.12(+0.71%)
Dec 12, 2013 16.93 17.70 16.93 17.26 572 +0.47(+2.81%)
Dec 10, 2013 16.79 16.79 16.79 16.79 3 -1.36(-7.47%)
Dec 09, 2013 18.33 18.37 17.72 18.14 2,976 -0.81(-4.29%)
Dec 06, 2013 18.96 18.96 18.96 18.96 0 -0.07(-0.37%)
Dec 05, 2013 19.05 19.05 19.03 19.03 0 +0.00(+0.00%)
Dec 03, 2013 19.03 19.03 19.03 19.03 114 -0.10(-0.50%)
Nov 27, 2013 19.12 19.12 19.12 19.12 0 +1.28(+7.15%)
Nov 26, 2013 18.07 18.07 17.68 17.85 0 -0.72(-3.86%)
Nov 25, 2013 18.40 18.56 18.39 18.56 0 +0.14(+0.76%)
Nov 22, 2013 18.21 18.42 18.21 18.42 0 +0.40(+2.23%)
Nov 18, 2013 18.08 18.02 18.02 18.02 1,717 -0.03(-0.15%)
Nov 13, 2013 18.05 18.05 18.05 18.05 572 -0.12(-0.67%)
Nov 11, 2013 18.16 18.17 18.17 18.17 686 -0.18(-0.96%)
Nov 07, 2013 18.35 18.35 18.35 18.35 8,928 +0.03(+0.15%)
Nov 06, 2013 18.35 18.35 18.32 18.32 0 +0.16(+0.91%)
Nov 04, 2013 18.14 18.15 18.15 18.15 343 +0.12(+0.69%)
Nov 01, 2013 18.03 18.03 18.03 18.03 0 +0.11(+0.63%)
Oct 31, 2013 17.82 18.08 17.82 17.92 0 +0.10(+0.54%)
Oct 30, 2013 16.00 18.16 16.00 17.82 0 +1.94(+12.21%)
Oct 29, 2013 15.88 15.88 15.88 15.88 0 +0.04(+0.28%)
Oct 23, 2013 15.72 15.84 15.84 15.84 1,488 +0.12(+0.78%)
Oct 22, 2013 15.34 15.72 14.90 15.72 0 +0.28(+1.81%)
Oct 21, 2013 15.42 15.46 15.24 15.44 0 +0.54(+3.64%)
Oct 18, 2013 15.43 15.43 14.89 14.89 2,174 -0.51(-3.32%)
Oct 17, 2013 15.41 15.41 15.41 15.41 0 -0.13(-0.82%)
Oct 16, 2013 15.55 15.55 15.53 15.53 0 +0.00(+0.00%)
Oct 15, 2013 15.82 15.82 15.53 15.53 0 +0.24(+1.60%)
Oct 14, 2013 15.07 15.59 15.07 15.29 0 -0.66(-4.16%)
Oct 11, 2013 15.95 15.95 15.95 15.95 0 +0.63(+4.11%)
Oct 09, 2013 15.28 15.32 15.32 15.32 459 +0.13(+0.86%)
Oct 08, 2013 15.31 15.57 15.18 15.19 0 -0.02(-0.11%)
Oct 07, 2013 15.17 15.21 14.93 15.21 0 +0.13(+0.87%)
Sep 30, 2013 15.08 15.08 15.08 15.08 0 -0.10(-0.69%)
Sep 26, 2013 15.18 15.18 15.18 15.18 1,952 -0.71(-4.49%)
Sep 24, 2013 15.90 15.90 15.90 15.90 0 +0.56(+3.63%)
Sep 23, 2013 15.37 15.54 15.34 15.34 0 -0.14(-0.90%)
Sep 20, 2013 15.18 15.89 15.18 15.48 0 +0.30(+1.95%)
Sep 19, 2013 15.27 15.44 15.18 15.18 0 -0.15(-0.97%)
Sep 18, 2013 15.28 15.40 15.28 15.33 0 +0.05(+0.34%)
Sep 17, 2013 15.28 15.50 15.28 15.28 0 +0.00(+0.00%)
Sep 16, 2013 15.18 15.77 14.93 15.28 0 +0.23(+1.50%)
Sep 12, 2013 15.02 15.05 15.05 15.05 1,263 -0.08(-0.52%)
Sep 11, 2013 15.11 15.42 14.87 15.13 0 -0.10(-0.69%)
Sep 10, 2013 15.09 15.38 14.85 15.24 0 +0.05(+0.34%)
Sep 05, 2013 15.19 15.18 15.18 15.18 1,722 +0.00(+0.00%)
Sep 04, 2013 15.09 15.18 15.08 15.18 0 +0.10(+0.69%)
Sep 03, 2013 15.08 15.08 15.08 15.08 0 +0.29(+1.94%)
Aug 29, 2013 14.81 14.79 14.79 14.79 1,033 -0.36(-2.36%)
Aug 28, 2013 15.19 15.19 15.15 15.15 0 +0.00(+0.00%)
Aug 27, 2013 15.24 15.28 15.15 15.15 0 -0.53(-3.39%)
Aug 26, 2013 15.68 15.68 15.68 15.68 0 +0.10(+0.61%)
Aug 23, 2013 15.50 15.58 15.50 15.58 0 +0.24(+1.59%)
Aug 22, 2013 15.09 15.34 15.09 15.34 0 +0.23(+1.56%)
Aug 21, 2013 14.94 15.10 14.94 15.10 0 +0.30(+2.00%)
Aug 20, 2013 14.81 14.81 14.81 14.81 0 -0.25(-1.68%)
Aug 19, 2013 14.16 15.06 14.16 15.06 0 +1.13(+8.12%)
Aug 15, 2013 13.93 13.93 13.93 13.93 1,263 -0.73(-4.99%)
Aug 14, 2013 14.72 14.79 14.66 14.66 0 -0.15(-1.00%)
Aug 13, 2013 14.68 14.81 14.66 14.81 1,378 +0.11(+0.77%)
Aug 12, 2013 14.81 15.03 14.66 14.70 3,331 -0.10(-0.71%)
Aug 08, 2013 14.63 14.80 14.80 14.80 4,249 +0.17(+1.19%)
Aug 07, 2013 14.63 14.63 14.63 14.63 1,451 +0.04(+0.30%)
Aug 06, 2013 14.54 14.63 14.54 14.58 2,553 +0.07(+0.48%)
Aug 05, 2013 13.96 14.51 13.96 14.51 1,554 +0.84(+6.18%)
Aug 02, 2013 13.41 13.67 13.41 13.67 993 +0.00(+0.00%)
Aug 01, 2013 14.17 14.19 13.50 13.67 6,432 +1.32(+10.72%)
Jul 30, 2013 12.35 12.35 12.35 12.35 344 +0.44(+3.65%)
Jul 29, 2013 11.77 11.91 11.77 11.91 0 -0.68(-5.39%)
Jul 26, 2013 12.58 12.66 12.36 12.59 0 -0.07(-0.55%)
Jul 25, 2013 12.62 12.66 12.62 12.66 0 +0.07(+0.55%)
Jul 24, 2013 12.62 12.68 12.59 12.59 0 +0.01(+0.07%)
Jul 23, 2013 12.35 12.71 12.23 12.58 0 +0.17(+1.40%)
Jul 18, 2013 12.41 12.41 12.41 12.41 0 +0.09(+0.71%)
Jul 17, 2013 12.15 12.32 12.15 12.32 1,493 +0.35(+2.91%)
Jul 16, 2013 12.35 12.35 11.97 11.97 0 -0.41(-3.31%)
Jul 15, 2013 12.38 12.41 12.24 12.38 0 +0.23(+1.86%)
Jul 12, 2013 12.43 12.43 11.87 12.15 0 -0.39(-3.12%)
Jul 10, 2013 12.41 12.55 12.55 12.55 461 +0.44(+3.65%)
Jul 09, 2013 12.10 12.10 12.10 12.10 0 -0.41(-3.26%)
Jul 05, 2013 12.51 12.51 12.51 12.51 0 +0.22(+1.76%)
Jul 02, 2013 12.29 12.29 12.29 12.29 115 +0.01(+0.07%)
Jul 01, 2013 11.97 12.29 11.97 12.29 0 +0.15(+1.21%)
Jun 28, 2013 11.66 12.14 11.66 12.14 2,399 +0.08(+0.65%)
Jun 27, 2013 11.66 12.06 11.66 12.06 0 -0.08(-0.64%)
Jun 26, 2013 11.94 12.21 11.83 12.14 0 -0.13(-1.06%)
Jun 25, 2013 11.56 12.27 11.56 12.27 0 +0.81(+7.03%)
Jun 24, 2013 11.66 11.66 11.46 11.46 0 -0.13(-1.09%)
Jun 21, 2013 11.59 11.59 11.59 11.59 115 -0.68(-5.54%)
Jun 19, 2013 12.27 12.27 12.27 12.27 0 +0.19(+1.58%)
Jun 18, 2013 11.96 12.09 11.90 12.08 0 +0.15(+1.24%)
Jun 17, 2013 11.83 11.94 11.81 11.93 0 -0.16(-1.36%)
Jun 11, 2013 12.09 12.09 12.09 12.09 0 -0.03(-0.29%)
Jun 10, 2013 12.41 12.41 12.13 12.13 0 +0.29(+2.49%)
Jun 07, 2013 11.73 11.83 11.73 11.83 0 -0.59(-4.74%)
Jun 06, 2013 12.44 12.44 12.42 12.42 0 -0.02(-0.15%)
Jun 05, 2013 12.44 12.44 12.42 12.44 0 +0.00(+0.00%)
Jun 04, 2013 12.44 12.44 12.44 12.44 0 +0.03(+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.