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

BEL Fuse Cl A (NQ: BELFA )

71.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2020 7.954 7.954 7.081 7.081 1,547 -0.22(-2.98%)
Apr 29, 2020 7.299 7.299 7.299 7.299 310 +0.77(+11.72%)
Apr 28, 2020 6.819 6.905 6.533 6.533 2,892 -0.19(-2.84%)
Apr 27, 2020 6.806 6.914 6.619 6.724 1,555 +0.43(+6.82%)
Apr 24, 2020 6.752 6.752 6.295 6.295 5,452 +0.04(+0.61%)
Apr 23, 2020 6.295 6.707 6.248 6.256 883 -0.38(-5.73%)
Apr 22, 2020 6.962 7.010 6.438 6.637 3,853 -0.19(-2.73%)
Apr 21, 2020 6.823 6.823 6.823 28 +0.00(+0.00%)
Apr 20, 2020 7.391 7.391 6.823 6.823 873 -0.57(-7.69%)
Apr 17, 2020 7.391 7.439 7.391 7.391 2,830 +0.48(+6.90%)
Apr 16, 2020 7.945 7.945 6.915 6.915 2,531 -0.78(-10.16%)
Apr 15, 2020 7.040 8.374 6.934 7.697 4,180 +0.72(+10.40%)
Apr 14, 2020 7.716 7.716 6.953 6.972 2,781 -1.41(-16.84%)
Apr 13, 2020 8.431 8.431 8.383 8.383 2,827 +0.12(+1.49%)
Apr 09, 2020 8.298 8.317 8.260 8.260 2,744 +0.45(+5.70%)
Apr 08, 2020 7.815 7.815 7.815 7.815 913 +0.71(+10.00%)
Apr 07, 2020 7.104 7.104 7.104 7.104 528 +0.32(+4.75%)
Apr 06, 2020 6.726 6.782 6.726 6.782 1,256 +0.85(+14.38%)
Apr 03, 2020 7.104 7.114 5.930 5.930 6,861 -1.34(-18.38%)
Apr 02, 2020 7.294 7.294 7.266 7.266 567 +0.16(+2.27%)
Apr 01, 2020 7.104 7.104 7.067 7.104 1,078 -0.07(-0.92%)
Mar 31, 2020 7.171 7.171 7.171 7.171 780 +0.07(+0.93%)
Mar 30, 2020 7.104 7.114 6.962 7.104 2,026 -0.03(-0.40%)
Mar 27, 2020 6.673 7.133 6.673 7.133 3,694 +0.30(+4.44%)
Mar 26, 2020 6.726 7.104 6.726 6.830 1,105 -0.46(-6.36%)
Mar 25, 2020 7.294 7.294 7.294 7.294 178 +0.36(+5.26%)
Mar 24, 2020 6.593 7.104 6.593 6.929 3,888 +0.34(+5.10%)
Mar 23, 2020 6.593 6.593 6.167 6.593 5,571 +0.61(+10.13%)
Mar 20, 2020 6.205 6.205 5.987 5.987 2,216 +0.16(+2.76%)
Mar 19, 2020 7.104 7.104 5.759 5.826 3,320 -0.24(-3.91%)
Mar 18, 2020 7.531 7.805 6.037 6.062 5,330 -1.75(-22.42%)
Mar 17, 2020 7.625 7.815 7.104 7.815 6,690 +0.23(+3.00%)
Mar 16, 2020 7.625 7.711 7.000 7.588 7,194 -0.18(-2.32%)
Mar 13, 2020 7.845 7.845 6.981 7.768 6,334 +0.88(+12.79%)
Mar 12, 2020 8.156 8.156 6.830 6.887 12,844 -0.91(-11.66%)
Mar 11, 2020 8.336 8.336 7.379 7.796 8,755 -0.53(-6.37%)
Mar 10, 2020 8.326 8.326 8.326 8.326 463 +0.09(+1.03%)
Mar 09, 2020 8.810 9.075 8.241 8.241 4,166 -1.22(-12.91%)
Mar 05, 2020 9.463 9.463 9.463 0 -0.29(-3.01%)
Mar 04, 2020 9.615 9.757 9.615 9.757 1,806 +0.31(+3.31%)
Mar 03, 2020 9.548 9.757 9.416 9.444 3,636 +0.42(+4.62%)
Mar 02, 2020 9.586 10.33 9.027 9.027 5,981 -0.73(-7.48%)
Feb 28, 2020 8.431 9.804 8.431 9.757 5,911 +1.06(+12.15%)
Feb 27, 2020 8.592 8.700 8.521 8.700 1,171 -0.41(-4.47%)
Feb 26, 2020 9.473 9.473 9.107 9.107 1,678 -0.37(-3.90%)
Feb 25, 2020 10.30 10.30 9.477 9.477 940 -1.83(-16.21%)
Feb 24, 2020 11.31 11.31 11.31 53 +0.00(+0.00%)
Feb 21, 2020 12.12 12.30 11.31 11.31 3,800 -1.48(-11.56%)
Feb 20, 2020 12.31 13.84 12.31 12.79 4,980 -1.66(-11.48%)
Feb 18, 2020 14.45 14.45 14.45 0 +0.00(+0.00%)
Feb 14, 2020 14.45 14.45 14.40 14.45 950 -0.04(-0.26%)
Feb 13, 2020 14.48 14.48 14.48 14.48 487 +0.91(+6.70%)
Feb 12, 2020 13.57 13.57 13.57 8 +0.00(+0.00%)
Feb 11, 2020 13.57 13.57 13.57 13.57 184 -0.67(-4.72%)
Feb 10, 2020 14.25 14.25 14.25 276 +0.00(+0.00%)
Feb 07, 2020 14.09 14.25 13.76 14.25 4,750 +0.49(+3.57%)
Feb 06, 2020 14.19 14.54 13.76 13.76 1,075 +0.80(+6.15%)
Feb 05, 2020 12.96 12.96 12.96 53 +0.00(+0.00%)
Feb 04, 2020 12.96 12.96 12.96 12.96 640 -0.47(-3.53%)
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.