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 (%)
Apr 29, 2022 22.40 22.40 21.33 21.58 993 -1.01(-4.48%)
Apr 28, 2022 21.59 22.72 20.99 22.59 4,596 +1.50(+7.12%)
Apr 27, 2022 20.73 21.24 20.73 21.09 1,555 -0.39(-1.82%)
Apr 26, 2022 21.43 21.48 21.43 21.48 630 +0.07(+0.32%)
Apr 25, 2022 21.93 22.23 21.41 21.41 2,536 -1.31(-5.78%)
Apr 22, 2022 22.72 22.72 22.72 22.72 480 +0.47(+2.11%)
Apr 21, 2022 21.86 22.56 21.79 22.26 3,021 -0.47(-2.07%)
Apr 20, 2022 22.72 22.72 22.51 22.72 4,082 +0.48(+2.15%)
Apr 19, 2022 22.13 22.25 22.11 22.25 2,746 +0.66(+3.04%)
Apr 18, 2022 22.85 22.85 21.40 21.59 3,938 -1.21(-5.31%)
Apr 14, 2022 22.70 22.93 22.70 22.80 1,344 +0.22(+0.96%)
Apr 13, 2022 22.80 22.84 22.53 22.58 3,766 -0.19(-0.84%)
Apr 12, 2022 22.69 23.27 22.43 22.77 5,822 +0.08(+0.37%)
Apr 11, 2022 23.31 23.60 22.37 22.69 6,496 -0.42(-1.81%)
Apr 08, 2022 20.79 23.16 20.79 23.11 16,953 +2.41(+11.67%)
Apr 07, 2022 20.69 20.69 20.69 20.69 5,136 -0.00(-0.02%)
Apr 06, 2022 20.69 20.93 20.69 20.70 5,897 -0.47(-2.21%)
Apr 05, 2022 21.18 21.18 21.17 21.17 606 +0.47(+2.29%)
Apr 04, 2022 20.86 20.86 20.69 20.69 447 +0.00(+0.00%)
Apr 01, 2022 20.70 21.04 20.69 20.69 7,010 +0.00(+0.00%)
Mar 31, 2022 20.69 20.69 20.69 20.69 1,461 -0.34(-1.64%)
Mar 30, 2022 20.85 21.04 20.85 21.04 602 +0.34(+1.65%)
Mar 29, 2022 20.74 20.88 20.69 20.70 6,629 +0.00(+0.02%)
Mar 28, 2022 20.65 20.69 20.65 20.69 3,919 -0.49(-2.33%)
Mar 25, 2022 20.93 21.19 20.93 21.19 640 +0.49(+2.38%)
Mar 24, 2022 20.68 20.69 20.68 20.69 744 +0.43(+2.14%)
Mar 23, 2022 20.29 20.29 20.26 20.26 1,054 +0.02(+0.10%)
Mar 22, 2022 20.25 20.63 20.24 20.24 1,410 +0.13(+0.64%)
Mar 21, 2022 20.00 20.16 20.00 20.11 2,426 +0.18(+0.89%)
Mar 18, 2022 19.86 20.00 19.76 19.94 2,420 +0.13(+0.65%)
Mar 17, 2022 19.71 19.81 19.71 19.81 450 +0.10(+0.50%)
Mar 16, 2022 19.36 19.71 19.36 19.71 1,912 +0.34(+1.78%)
Mar 15, 2022 19.52 19.52 19.36 19.36 1,900 -0.24(-1.21%)
Mar 14, 2022 19.69 19.89 19.46 19.60 3,164 -0.11(-0.55%)
Mar 11, 2022 19.81 19.81 19.52 19.71 1,549 +0.03(+0.15%)
Mar 10, 2022 19.09 19.68 19.09 19.68 676 -0.02(-0.10%)
Mar 09, 2022 19.32 19.71 19.32 19.70 807 +0.70(+3.68%)
Mar 08, 2022 19.22 19.43 19.00 19.00 2,439 -0.86(-4.32%)
Mar 07, 2022 19.47 19.96 19.47 19.86 1,497 +0.30(+1.51%)
Mar 04, 2022 18.64 19.56 18.64 19.56 2,263 +1.06(+5.75%)
Mar 03, 2022 18.72 18.72 18.50 18.50 1,020 -0.23(-1.21%)
Mar 02, 2022 18.53 18.72 18.53 18.72 1,069 -0.05(-0.26%)
Mar 01, 2022 18.19 19.17 18.15 18.77 2,474 +0.69(+3.82%)
Feb 28, 2022 17.29 18.08 17.29 18.08 1,232 +0.36(+2.04%)
Feb 25, 2022 17.59 17.72 17.29 17.72 4,086 +2.90(+19.57%)
Feb 23, 2022 14.82 8 -0.01(-0.07%)
Feb 17, 2022 14.83 86 -0.47(-3.09%)
Feb 16, 2022 15.45 15.50 15.30 15.30 1,581 -0.46(-2.94%)
Feb 15, 2022 14.53 15.77 14.53 15.77 23,282 +1.16(+7.96%)
Feb 11, 2022 14.60 12 -0.87(-5.61%)
Feb 09, 2022 15.47 6 -0.30(-1.88%)
Feb 08, 2022 15.47 15.77 15.47 15.77 1,482 +0.30(+1.91%)
Feb 04, 2022 15.47 26 -0.10(-0.63%)
Feb 03, 2022 15.55 15.57 15.55 15.57 1,107 -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.