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

BEL Fuse Cl A (NQ: BELFA )

76.74 +0.35 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2019 18.16 18.79 18.16 18.79 484 +0.25(+1.33%)
Jan 30, 2019 18.28 18.54 18.13 18.54 808 +1.10(+6.31%)
Jan 29, 2019 17.44 17.44 17.44 3 +0.00(+0.00%)
Jan 28, 2019 17.44 17.44 17.44 17.44 215 -0.07(-0.43%)
Jan 25, 2019 17.72 18.00 17.52 17.52 857 +0.54(+3.19%)
Jan 24, 2019 16.98 16.98 16.98 1 +0.00(+0.00%)
Jan 23, 2019 16.98 16.98 16.98 30 +0.00(+0.00%)
Jan 22, 2019 16.98 16.98 16.98 16.98 198 -0.47(-2.67%)
Jan 18, 2019 16.23 17.67 15.76 17.44 4,931 +0.29(+1.69%)
Jan 17, 2019 15.76 17.15 15.76 17.15 799 +1.95(+12.82%)
Jan 15, 2019 15.20 15.20 15.20 0 +0.05(+0.31%)
Jan 14, 2019 15.16 15.16 15.16 4 +0.06(+0.37%)
Jan 11, 2019 15.10 15.10 15.10 1 +0.00(+0.00%)
Jan 10, 2019 15.10 15.10 15.10 91 +0.00(+0.00%)
Jan 08, 2019 15.10 15.10 15.10 0 +0.14(+0.93%)
Jan 07, 2019 14.92 14.96 14.92 14.96 646 +0.00(+0.00%)
Jan 04, 2019 14.96 14.96 14.96 14.96 430 -0.46(-3.01%)
Jan 03, 2019 15.43 15.43 15.43 139 +0.00(+0.00%)
Jan 02, 2019 13.94 15.43 13.94 15.43 9,373 +2.65(+20.73%)
Dec 31, 2018 12.50 13.56 12.50 12.78 645 +0.28(+2.23%)
Dec 28, 2018 12.83 12.87 12.50 12.50 2,475 +0.33(+2.75%)
Dec 27, 2018 12.56 12.59 12.16 12.16 2,823 -0.43(-3.39%)
Dec 26, 2018 12.08 13.71 11.94 12.59 2,870 -0.11(-0.88%)
Dec 24, 2018 12.78 12.78 12.70 12.70 753 -0.42(-3.19%)
Dec 21, 2018 13.24 13.52 13.12 13.12 1,937 -0.59(-4.27%)
Dec 20, 2018 13.71 13.71 13.71 13.71 420 +0.45(+3.36%)
Dec 19, 2018 13.76 14.10 13.01 13.26 2,224 -0.91(-6.43%)
Dec 18, 2018 14.17 14.17 14.17 482 +0.00(+0.00%)
Dec 17, 2018 16.26 16.26 14.17 14.17 873 -0.70(-4.69%)
Dec 14, 2018 14.87 14.87 14.87 14.87 322 -0.56(-3.61%)
Dec 13, 2018 15.43 15.43 15.43 370 +0.00(+0.00%)
Dec 12, 2018 15.43 15.43 15.43 271 +0.00(+0.00%)
Dec 11, 2018 14.91 15.43 14.90 15.43 1,479 +0.44(+2.91%)
Dec 10, 2018 14.87 14.99 14.87 14.99 1,206 -0.17(-1.10%)
Dec 07, 2018 16.49 16.49 14.93 15.16 1,506 -0.50(-3.20%)
Dec 06, 2018 16.15 16.28 15.66 15.66 1,407 -0.14(-0.88%)
Dec 04, 2018 16.34 16.49 15.80 15.80 753 -0.46(-2.86%)
Dec 03, 2018 16.26 16.26 16.26 109 +0.00(+0.00%)
Nov 30, 2018 16.26 16.26 16.26 16.26 430 -0.59(-3.53%)
Nov 29, 2018 16.75 17.10 16.75 16.86 1,721 -0.28(-1.63%)
Nov 28, 2018 16.85 17.14 16.85 17.14 1,326 +0.12(+0.71%)
Nov 26, 2018 17.01 17.01 17.01 0 -2.13(-11.12%)
Nov 23, 2018 19.14 19.14 19.14 44 +0.00(+0.00%)
Nov 20, 2018 19.14 19.14 19.14 0 +0.00(+0.00%)
Nov 19, 2018 19.14 19.14 19.14 12 +0.00(+0.00%)
Nov 16, 2018 19.14 19.14 19.14 19.14 538 +0.00(+0.00%)
Nov 15, 2018 19.14 19.14 19.14 104 +0.00(+0.00%)
Nov 14, 2018 19.14 19.14 19.14 11 +0.00(+0.00%)
Nov 12, 2018 19.14 19.14 19.14 0 +0.00(+0.00%)
Nov 07, 2018 19.14 19.14 19.14 0 -0.41(-2.09%)
Nov 06, 2018 18.73 19.55 18.71 19.55 963 +0.46(+2.38%)
Nov 05, 2018 19.00 19.10 18.96 19.10 722 +0.19(+0.98%)
Nov 02, 2018 21.42 21.42 18.91 18.91 538 -1.18(-5.85%)
Nov 01, 2018 18.03 20.09 18.03 20.09 3,233 +3.28(+19.49%)
Oct 31, 2018 17.51 17.51 16.45 16.81 1,379 -0.38(-2.22%)
Oct 30, 2018 16.91 17.69 16.73 17.19 3,895 -0.33(-1.86%)
Oct 29, 2018 17.52 17.52 17.52 17.52 2,040 -0.28(-1.57%)
Oct 26, 2018 16.48 17.80 16.48 17.80 968 -0.80(-4.30%)
Oct 22, 2018 18.59 18.59 18.59 0 -1.11(-5.61%)
Oct 18, 2018 19.70 19.70 19.70 0 +0.07(+0.38%)
Oct 17, 2018 19.51 20.15 18.65 19.63 6,776 +0.11(+0.57%)
Oct 16, 2018 19.51 19.51 19.51 19.51 139 +1.45(+8.02%)
Oct 15, 2018 18.06 18.06 18.06 135 +0.00(+0.00%)
Oct 12, 2018 19.23 19.23 18.06 18.06 4,304 -0.67(-3.57%)
Oct 11, 2018 19.04 19.04 18.70 18.73 3,314 +0.57(+3.16%)
Oct 10, 2018 18.16 18.16 18.16 18.16 311 -0.56(-2.97%)
Oct 09, 2018 18.25 18.72 17.86 18.72 486 -0.74(-3.81%)
Oct 08, 2018 19.46 19.46 19.46 145 +0.00(+0.00%)
Oct 05, 2018 19.38 19.50 18.76 19.46 7,231 +0.66(+3.50%)
Oct 04, 2018 18.80 18.80 18.80 18.80 280 +0.02(+0.10%)
Oct 02, 2018 18.78 18.78 18.78 0 +0.04(+0.24%)
Oct 01, 2018 18.74 18.74 18.74 18.74 1,294 -1.23(-6.16%)
Sep 28, 2018 19.97 19.97 19.97 101 +0.00(+0.00%)
Sep 26, 2018 19.97 19.97 19.97 0 -0.06(-0.28%)
Sep 25, 2018 19.92 20.36 19.92 20.02 2,638 +0.57(+2.90%)
Sep 24, 2018 19.46 19.46 19.46 11 +0.00(+0.00%)
Sep 21, 2018 19.46 19.58 17.59 19.46 2,698 -0.75(-3.71%)
Sep 20, 2018 20.21 20.21 20.21 20.21 200 +0.45(+2.30%)
Sep 19, 2018 19.72 19.75 19.72 19.75 2,790 -0.17(-0.84%)
Sep 18, 2018 20.87 20.87 19.14 19.92 14,781 -0.83(-4.02%)
Sep 17, 2018 21.89 21.91 20.68 20.75 2,452 -1.92(-8.46%)
Sep 14, 2018 21.87 22.67 21.87 22.67 6,368 +0.81(+3.69%)
Sep 13, 2018 21.74 21.87 21.74 21.87 5,665 +0.00(+0.00%)
Sep 12, 2018 21.87 21.87 21.87 21.87 138 +0.00(+0.00%)
Sep 11, 2018 22.00 22.00 21.71 21.87 2,714 -0.12(-0.54%)
Sep 10, 2018 20.75 22.04 20.75 21.98 1,619 -0.48(-2.15%)
Sep 07, 2018 22.46 22.47 22.46 22.47 323 +0.00(+0.00%)
Sep 06, 2018 21.01 22.51 20.48 22.47 5,036 -0.05(-0.21%)
Sep 05, 2018 21.49 22.93 21.49 22.51 8,863 -0.56(-2.41%)
Sep 04, 2018 23.16 23.23 22.33 23.07 5,250 -0.35(-1.48%)
Aug 31, 2018 23.42 23.42 23.42 0 +0.25(+1.10%)
Aug 30, 2018 22.71 23.16 22.71 23.16 2,062 +0.23(+1.01%)
Aug 29, 2018 22.94 22.94 22.93 22.93 455 -0.23(-1.00%)
Aug 28, 2018 23.16 23.16 23.16 23.16 698 +0.51(+2.25%)
Aug 27, 2018 23.16 23.16 22.65 22.65 5,500 +0.05(+0.20%)
Aug 24, 2018 22.61 22.61 22.61 26 +0.00(+0.00%)
Aug 23, 2018 22.61 22.61 22.61 22.61 245 +0.79(+3.61%)
Aug 21, 2018 21.82 21.82 21.82 0 +0.04(+0.17%)
Aug 20, 2018 22.24 23.89 21.77 21.78 9,646 +1.17(+5.66%)
Aug 17, 2018 20.61 20.61 20.61 33 +0.00(+0.00%)
Aug 15, 2018 20.61 20.61 20.61 0 -0.44(-2.09%)
Aug 14, 2018 18.96 21.05 18.96 21.05 642 -1.18(-5.31%)
Aug 13, 2018 22.24 22.24 22.24 22.24 151 +1.53(+7.38%)
Aug 10, 2018 20.71 20.71 20.71 53 +0.00(+0.00%)
Aug 08, 2018 20.71 20.71 20.71 0 +0.27(+1.34%)
Aug 06, 2018 20.43 20.43 20.43 0 +0.19(+0.94%)
Aug 03, 2018 20.41 20.57 20.24 20.24 2,806 -0.32(-1.55%)
Aug 02, 2018 17.97 21.46 17.97 20.56 16,527 +1.99(+10.70%)
Aug 01, 2018 18.58 18.58 18.58 18.58 162 +0.00(+0.00%)
Jul 31, 2018 21 +0.00(+0.00%)
Jul 30, 2018 20.38 20.38 18.62 19.46 719 -0.75(-3.71%)
Jul 27, 2018 20.80 20.80 20.21 20.21 323 -0.69(-3.28%)
Jul 26, 2018 20.89 20.89 20.85 20.89 2,502 +1.20(+6.07%)
Jul 23, 2018 19.70 19.70 19.70 0 -0.22(-1.12%)
Jul 20, 2018 19.83 19.92 19.69 19.92 4,672 +0.29(+1.48%)
Jul 19, 2018 19.46 19.92 19.46 19.63 2,878 -0.01(-0.06%)
Jul 18, 2018 19.91 19.91 19.26 19.64 1,692 -0.49(-2.44%)
Jul 17, 2018 18.30 20.13 18.30 20.13 1,560 +1.83(+9.97%)
Jul 16, 2018 18.53 18.53 18.31 18.31 2,566 -0.27(-1.45%)
Jul 13, 2018 18.58 18.58 18.58 18.58 161 -1.46(-7.30%)
Jul 10, 2018 20.04 20.04 20.04 0 +0.59(+3.04%)
Jul 09, 2018 19.45 19.45 19.45 19.45 568 -0.88(-4.32%)
Jul 06, 2018 20.14 20.80 20.14 20.33 6,995 -0.18(-0.90%)
Jul 05, 2018 20.51 20.51 20.51 20.51 331 +0.74(+3.74%)
Jul 03, 2018 19.77 19.77 19.77 0 +0.51(+2.64%)
Jul 02, 2018 19.16 19.26 19.16 19.26 557 -0.04(-0.19%)
Jun 29, 2018 19.17 19.30 19.17 19.30 1,470 -0.47(-2.38%)
Jun 28, 2018 18.11 19.84 18.11 19.77 2,933 +0.65(+3.38%)
Jun 27, 2018 19.45 20.04 19.13 19.13 4,654 -0.32(-1.66%)
Jun 26, 2018 19.56 19.56 18.73 19.45 1,316 -0.36(-1.82%)
Jun 25, 2018 19.45 21.40 19.45 19.81 4,005 +1.62(+8.89%)
Jun 22, 2018 18.19 18.19 18.19 18.19 145 -0.84(-4.42%)
Jun 20, 2018 19.03 19.03 19.03 112 +0.13(+0.68%)
Jun 18, 2018 18.90 18.90 18.90 2 -0.27(-1.40%)
Jun 15, 2018 18.16 19.17 18.16 19.17 1,333 +1.43(+8.07%)
Jun 14, 2018 17.79 17.79 17.74 17.74 2,669 -0.19(-1.08%)
Jun 13, 2018 17.93 17.93 17.93 17.93 214 +0.59(+3.41%)
Jun 12, 2018 17.34 17.34 17.34 17.34 378 -0.36(-2.04%)
Jun 11, 2018 17.70 17.70 17.70 17.70 229 -0.64(-3.48%)
Jun 07, 2018 18.34 18.34 18.34 58 -0.06(-0.30%)
Jun 06, 2018 18.91 18.94 18.40 18.40 1,001 +0.26(+1.43%)
Jun 05, 2018 18.16 18.16 17.62 18.14 3,989 +0.63(+3.59%)
Jun 04, 2018 17.51 17.51 17.51 17.51 402 +0.05(+0.26%)
Jun 01, 2018 16.39 17.46 16.39 17.46 556 -0.31(-1.77%)
May 29, 2018 17.78 17.78 17.78 0 +0.04(+0.21%)
May 25, 2018 17.74 17.74 17.74 0 +0.14(+0.79%)
May 24, 2018 17.79 18.16 17.55 17.60 9,427 +0.97(+5.83%)
May 22, 2018 16.63 16.63 16.63 20 +0.32(+1.98%)
May 18, 2018 16.31 16.31 16.31 0 -0.85(-4.95%)
May 14, 2018 17.16 17.16 17.16 109 +1.03(+6.42%)
May 09, 2018 16.12 16.12 16.12 55 -0.95(-5.57%)
May 08, 2018 16.21 17.07 16.21 17.07 1,624 +0.86(+5.30%)
May 07, 2018 16.21 16.21 16.21 16.21 1,050 +0.06(+0.35%)
May 04, 2018 15.71 16.16 15.71 16.16 731 -0.43(-2.57%)
May 02, 2018 16.58 16.58 16.58 37 -0.01(-0.06%)
May 01, 2018 16.59 16.59 16.59 16.59 290 +0.32(+1.99%)
Apr 25, 2018 16.27 16.27 16.27 3 +0.47(+2.98%)
Apr 24, 2018 15.80 15.80 15.80 15.80 324 -1.25(-7.32%)
Apr 20, 2018 17.05 17.05 17.05 12 -0.17(-0.97%)
Apr 19, 2018 17.21 17.21 17.21 17.21 250 -0.20(-1.15%)
Apr 18, 2018 15.29 17.41 15.29 17.41 2,788 +0.80(+4.83%)
Apr 17, 2018 16.52 16.61 16.52 16.61 465 +0.69(+4.35%)
Apr 16, 2018 15.92 15.92 15.92 15.92 110 +0.35(+2.22%)
Apr 13, 2018 15.57 15.57 15.57 15.57 401 -0.74(-4.55%)
Apr 12, 2018 15.71 16.33 14.98 16.32 27,037 +0.46(+2.91%)
Apr 06, 2018 15.85 15.85 15.85 71 +0.17(+1.12%)
Apr 03, 2018 15.68 15.68 15.68 3 +0.01(+0.06%)
Mar 29, 2018 15.67 15.67 15.67 6 +0.49(+3.21%)
Mar 23, 2018 15.18 15.18 15.18 40 -0.76(-4.79%)
Mar 22, 2018 15.95 15.95 15.95 15.95 3,559 +0.34(+2.18%)
Mar 21, 2018 15.84 15.85 15.21 15.61 2,519 +0.21(+1.38%)
Mar 20, 2018 16.72 16.72 15.39 15.39 5,922 -0.15(-0.95%)
Mar 19, 2018 15.46 15.86 15.46 15.54 2,077 -0.49(-3.04%)
Mar 16, 2018 15.99 16.18 15.99 16.03 5,863 +0.38(+2.41%)
Mar 15, 2018 15.86 16.48 15.65 15.65 5,102 -0.21(-1.33%)
Mar 14, 2018 17.38 18.00 15.86 15.86 4,157 -1.76(-10.00%)
Mar 13, 2018 17.95 17.95 14.75 17.63 4,176 +0.33(+1.89%)
Mar 12, 2018 16.65 17.30 16.20 17.30 1,541 +1.41(+8.86%)
Mar 09, 2018 14.64 17.05 14.61 15.89 1,697 +0.35(+2.25%)
Mar 08, 2018 15.41 15.54 14.93 15.54 1,567 -0.47(-2.93%)
Mar 07, 2018 15.65 16.87 15.15 16.01 1,294 -0.86(-5.08%)
Mar 06, 2018 15.23 16.87 15.10 16.87 2,256 +1.53(+9.96%)
Mar 05, 2018 14.57 15.39 14.50 15.34 2,650 +0.98(+6.83%)
Mar 01, 2018 14.36 14.36 14.36 27 -0.14(-0.98%)
Feb 28, 2018 14.50 14.50 14.50 14.50 1,136 +0.09(+0.64%)
Feb 27, 2018 15.36 15.36 14.41 14.41 2,397 -0.88(-5.78%)
Feb 26, 2018 15.29 15.29 15.29 15.29 109 +0.10(+0.67%)
Feb 23, 2018 15.19 15.19 15.19 15.19 247 +0.69(+4.73%)
Feb 22, 2018 15.25 15.25 14.03 14.51 850 -0.92(-5.94%)
Feb 21, 2018 15.35 15.53 15.35 15.42 1,512 +0.23(+1.52%)
Feb 20, 2018 15.30 15.30 15.19 15.19 1,658 +0.28(+1.85%)
Feb 13, 2018 14.92 14.92 14.92 0 -0.18(-1.21%)
Feb 12, 2018 15.65 15.65 15.10 15.10 903 -0.60(-3.83%)
Feb 09, 2018 14.73 15.70 14.59 15.70 788 +0.00(+0.00%)
Feb 08, 2018 15.84 15.84 15.70 15.70 460 -0.77(-4.68%)
Feb 07, 2018 16.47 16.47 16.47 16.47 543 -0.13(-0.79%)
Feb 06, 2018 16.60 16.60 16.60 16.60 301 +0.85(+5.37%)
Feb 02, 2018 15.75 15.75 15.75 16 -1.20(-7.05%)
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.