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

BEL Fuse Cl A (NQ: BELFA )

74.01 -2.73 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 15.29 15.29 15.29 15.29 317 +0.60(+4.11%)
Dec 30, 2019 14.63 14.91 14.56 14.69 5,599 -0.60(-3.95%)
Dec 27, 2019 15.29 15.29 15.29 15.29 105 -0.68(-4.25%)
Dec 26, 2019 15.14 15.97 15.14 15.97 888 +0.34(+2.17%)
Dec 24, 2019 15.63 15.63 15.63 6 +0.00(+0.00%)
Dec 23, 2019 15.60 15.63 15.41 15.63 805 -0.90(-5.43%)
Dec 20, 2019 15.44 16.61 15.41 16.53 6,145 +1.08(+6.96%)
Dec 19, 2019 15.44 15.88 15.44 15.45 2,343 +0.00(+0.00%)
Dec 18, 2019 14.91 15.45 14.91 15.45 3,134 +0.49(+3.30%)
Dec 17, 2019 15.10 15.17 14.96 14.96 2,725 -0.14(-0.95%)
Dec 16, 2019 15.31 15.31 14.59 15.10 2,854 +0.76(+5.26%)
Dec 13, 2019 14.35 14.35 14.35 8 +0.00(+0.00%)
Dec 12, 2019 14.27 14.49 14.11 14.35 1,938 +0.24(+1.67%)
Dec 11, 2019 13.99 14.27 13.99 14.11 8,936 +0.36(+2.61%)
Dec 10, 2019 14.03 14.03 13.75 13.75 2,033 +0.06(+0.41%)
Dec 09, 2019 13.63 14.86 13.54 13.70 8,177 +0.23(+1.68%)
Dec 06, 2019 13.52 13.72 13.47 13.47 1,907 -0.54(-3.84%)
Dec 05, 2019 13.26 14.33 11.76 14.01 6,236 +0.83(+6.30%)
Dec 04, 2019 13.18 13.18 13.18 13.18 376 -0.11(-0.80%)
Dec 03, 2019 13.03 13.28 13.03 13.28 211 +0.49(+3.85%)
Dec 02, 2019 12.79 12.79 12.79 2 +0.00(+0.00%)
Nov 29, 2019 12.79 12.79 12.79 209 +0.00(+0.00%)
Nov 27, 2019 13.23 13.31 12.79 12.79 1,483 -0.66(-4.91%)
Nov 26, 2019 13.69 13.69 13.45 13.45 695 +0.02(+0.14%)
Nov 25, 2019 12.24 13.66 12.13 13.43 6,067 +1.30(+10.74%)
Nov 22, 2019 12.31 12.46 12.13 12.13 529 -0.66(-5.17%)
Nov 21, 2019 12.62 12.79 12.62 12.79 1,116 -0.31(-2.38%)
Nov 20, 2019 12.28 13.10 12.28 13.10 1,948 +0.33(+2.59%)
Nov 19, 2019 12.77 12.77 12.77 56 +0.00(+0.00%)
Nov 18, 2019 12.77 12.77 12.77 59 +0.00(+0.00%)
Nov 15, 2019 13.26 13.63 12.77 12.77 5,191 -0.84(-6.14%)
Nov 14, 2019 13.54 13.68 13.54 13.61 695 +0.10(+0.73%)
Nov 13, 2019 13.50 13.60 13.49 13.51 1,558 -0.42(-2.98%)
Nov 12, 2019 14.03 14.51 13.64 13.92 7,018 +0.39(+2.86%)
Nov 11, 2019 14.35 14.35 13.53 13.53 1,848 +0.37(+2.80%)
Nov 08, 2019 13.73 14.45 13.17 13.17 4,449 -0.67(-4.84%)
Nov 07, 2019 14.21 14.58 13.83 13.84 1,989 +0.06(+0.42%)
Nov 06, 2019 13.97 14.16 13.45 13.78 3,495 +0.52(+3.91%)
Nov 05, 2019 13.11 13.26 12.77 13.26 1,398 +0.66(+5.24%)
Nov 04, 2019 12.28 13.01 12.28 12.60 1,788 +0.80(+6.80%)
Nov 01, 2019 12.83 13.26 11.78 11.80 60,603 -0.95(-7.48%)
Oct 31, 2019 12.70 13.02 12.49 12.75 26,211 +0.39(+3.15%)
Oct 30, 2019 12.68 12.88 12.14 12.36 2,053 -0.91(-6.89%)
Oct 29, 2019 12.30 13.28 12.19 13.28 5,848 +1.29(+10.76%)
Oct 28, 2019 12.32 13.39 11.70 11.99 7,020 -0.92(-7.10%)
Oct 25, 2019 12.03 12.90 11.66 12.90 3,390 +1.36(+11.77%)
Oct 24, 2019 11.34 11.59 11.34 11.54 1,748 -0.02(-0.16%)
Oct 23, 2019 11.47 11.66 11.09 11.56 4,572 +0.13(+1.11%)
Oct 22, 2019 10.84 11.43 10.78 11.43 1,836 +0.67(+6.18%)
Oct 21, 2019 10.83 11.66 10.62 10.77 6,729 -0.07(-0.61%)
Oct 18, 2019 10.84 11.16 10.84 10.84 3,284 +0.00(+0.00%)
Oct 17, 2019 10.84 10.84 10.39 10.84 1,947 +0.00(+0.00%)
Oct 16, 2019 11.33 11.33 10.38 10.84 3,460 -0.49(-4.33%)
Oct 15, 2019 10.85 11.34 10.85 11.33 875 +0.49(+4.53%)
Oct 14, 2019 11.51 11.54 10.81 10.84 1,783 -0.81(-6.98%)
Oct 11, 2019 11.76 11.81 11.65 11.65 8,943 -0.22(-1.88%)
Oct 10, 2019 12.02 12.03 11.78 11.87 3,060 -0.34(-2.77%)
Oct 09, 2019 12.21 12.21 12.21 12.21 1,281 +0.40(+3.42%)
Oct 08, 2019 11.82 11.82 11.81 11.81 732 -1.19(-9.18%)
Oct 07, 2019 13.00 13.00 13.00 123 +0.00(+0.00%)
Oct 04, 2019 12.58 13.00 12.58 13.00 2,661 +0.06(+0.45%)
Oct 03, 2019 12.94 12.94 12.94 5 +0.00(+0.00%)
Oct 02, 2019 12.94 12.94 12.94 45 +0.00(+0.00%)
Oct 01, 2019 12.94 12.94 12.94 68 +0.00(+0.00%)
Sep 30, 2019 13.25 13.25 12.71 12.94 952 -1.67(-11.45%)
Sep 27, 2019 14.64 14.64 13.85 14.62 3,619 -0.16(-1.08%)
Sep 26, 2019 13.76 14.77 13.76 14.77 1,728 +0.99(+7.15%)
Sep 25, 2019 13.86 13.86 13.79 13.79 397 -0.23(-1.67%)
Sep 24, 2019 13.15 14.09 13.15 14.02 6,580 +1.00(+7.64%)
Sep 23, 2019 12.95 13.03 12.77 13.03 3,150 -0.78(-5.65%)
Sep 20, 2019 13.38 13.81 12.27 13.81 3,300 +1.02(+8.01%)
Sep 19, 2019 12.78 12.78 12.42 12.78 2,370 -0.49(-3.68%)
Sep 18, 2019 12.21 13.27 12.21 13.27 2,779 +0.27(+2.10%)
Sep 17, 2019 12.21 13.00 12.21 13.00 1,674 -0.52(-3.82%)
Sep 16, 2019 13.52 13.52 13.52 13.52 1,714 -0.21(-1.53%)
Sep 13, 2019 13.67 13.73 12.93 13.73 6,600 +1.62(+13.37%)
Sep 12, 2019 13.38 13.38 12.11 12.11 1,257 +0.04(+0.31%)
Sep 11, 2019 11.69 12.44 11.14 12.07 2,166 +2.27(+23.20%)
Sep 10, 2019 11.36 11.36 9.797 9.797 881 -0.83(-7.78%)
Sep 09, 2019 10.57 11.35 10.57 10.62 3,312 -0.32(-2.92%)
Sep 06, 2019 9.797 11.62 9.346 10.94 6,813 +0.89(+8.88%)
Sep 05, 2019 9.815 10.05 9.214 10.05 10,431 +0.36(+3.74%)
Sep 04, 2019 9.688 9.688 9.688 27 +0.00(+0.00%)
Sep 03, 2019 9.214 9.796 9.214 9.688 746 +0.23(+2.42%)
Aug 30, 2019 9.459 9.459 9.459 9.459 319 -0.14(-1.46%)
Aug 29, 2019 8.717 9.598 8.717 9.598 1,057 +0.96(+11.08%)
Aug 28, 2019 9.082 9.321 8.641 8.641 3,258 +0.09(+1.10%)
Aug 27, 2019 9.524 9.524 8.547 8.547 4,176 -1.03(-10.74%)
Aug 26, 2019 9.721 9.750 9.222 9.576 5,758 -0.03(-0.34%)
Aug 23, 2019 9.609 9.609 9.609 9.609 532 -0.76(-7.33%)
Aug 22, 2019 9.675 10.37 9.675 10.37 2,237 -0.25(-2.31%)
Aug 21, 2019 10.61 10.61 10.61 10.61 381 +0.05(+0.44%)
Aug 20, 2019 10.57 10.57 10.57 143 +0.00(+0.00%)
Aug 16, 2019 10.57 10.57 10.57 0 +1.08(+11.39%)
Aug 14, 2019 9.487 9.487 9.487 0 -0.74(-7.26%)
Aug 13, 2019 10.00 10.23 10.00 10.23 486 +0.23(+2.26%)
Aug 12, 2019 9.355 10.29 9.252 10.00 7,016 +0.04(+0.38%)
Aug 09, 2019 10.01 10.03 9.966 9.966 745 +0.04(+0.38%)
Aug 08, 2019 9.891 10.46 9.891 9.928 3,574 +0.43(+4.55%)
Aug 07, 2019 9.496 9.496 9.496 9.496 352 -0.74(-7.25%)
Aug 06, 2019 9.947 10.34 9.947 10.24 7,428 +0.33(+3.32%)
Aug 05, 2019 10.33 10.45 9.862 9.909 2,810 -0.39(-3.78%)
Aug 02, 2019 10.87 10.90 10.09 10.30 1,916 -1.35(-11.58%)
Aug 01, 2019 12.89 12.89 11.64 11.65 7,274 -2.85(-19.64%)
Jul 31, 2019 14.56 14.56 14.49 14.49 1,542 -0.35(-2.34%)
Jul 30, 2019 14.55 14.84 14.55 14.84 372 -0.01(-0.06%)
Jul 29, 2019 14.82 14.85 14.82 14.85 419 +0.08(+0.56%)
Jul 26, 2019 14.55 14.77 14.42 14.77 1,064 +0.80(+5.71%)
Jul 25, 2019 13.97 13.97 13.97 13.97 245 -0.42(-2.91%)
Jul 24, 2019 14.39 14.39 14.39 14.39 173 +1.16(+8.81%)
Jul 23, 2019 13.22 13.22 13.22 1 +0.00(+0.00%)
Jul 22, 2019 13.22 13.22 13.22 37 +0.00(+0.00%)
Jul 19, 2019 13.29 13.29 13.22 13.22 3,939 +0.03(+0.21%)
Jul 18, 2019 13.22 13.22 13.20 13.20 1,694 +0.05(+0.36%)
Jul 17, 2019 13.15 13.21 13.15 13.15 2,723 -0.09(-0.71%)
Jul 16, 2019 13.22 14.32 13.22 13.24 670 -0.19(-1.40%)
Jul 15, 2019 13.88 13.88 12.96 13.43 4,915 -0.04(-0.28%)
Jul 12, 2019 12.86 13.96 12.86 13.47 638 -0.17(-1.22%)
Jul 11, 2019 13.76 13.76 13.54 13.64 369 -0.27(-1.91%)
Jul 10, 2019 13.90 13.90 13.90 13.90 315 -0.13(-0.93%)
Jul 08, 2019 14.03 14.03 14.03 0 -0.25(-1.74%)
Jul 05, 2019 14.28 14.28 14.28 14.28 213 +0.48(+3.50%)
Jul 03, 2019 13.80 13.80 13.80 171 +0.00(+0.00%)
Jul 02, 2019 13.80 13.80 13.80 13.80 159 -0.47(-3.28%)
Jul 01, 2019 14.27 14.27 14.27 95 +0.00(+0.00%)
Jun 28, 2019 14.27 14.27 14.27 14.27 320 +0.22(+1.53%)
Jun 27, 2019 14.05 14.05 14.05 68 +0.00(+0.00%)
Jun 26, 2019 15.26 15.26 14.05 14.05 351 -0.58(-3.96%)
Jun 25, 2019 14.63 14.63 14.63 14.63 215 -0.10(-0.70%)
Jun 24, 2019 13.96 15.22 13.96 14.73 6,250 -1.79(-10.82%)
Jun 21, 2019 16.52 16.52 16.52 16.52 855 +3.05(+22.64%)
Jun 20, 2019 13.42 13.47 13.42 13.47 644 -0.89(-6.19%)
Jun 19, 2019 14.36 14.36 14.36 5 +0.00(+0.00%)
Jun 18, 2019 14.36 14.55 14.36 14.36 942 +0.70(+5.14%)
Jun 17, 2019 14.66 14.66 13.66 13.66 4,464 -1.15(-7.77%)
Jun 14, 2019 14.81 14.81 14.81 93 +0.00(+0.00%)
Jun 13, 2019 14.81 14.81 14.81 14.81 133 -0.55(-3.59%)
Jun 12, 2019 15.36 15.36 15.36 80 +0.00(+0.00%)
Jun 11, 2019 14.92 15.36 14.92 15.36 286 -0.11(-0.73%)
Jun 10, 2019 15.47 15.47 15.47 15.47 110 -0.01(-0.06%)
Jun 07, 2019 15.39 15.62 15.05 15.48 3,848 +1.08(+7.47%)
Jun 06, 2019 14.41 14.41 14.41 64 +0.00(+0.00%)
Jun 05, 2019 14.60 14.60 14.41 14.41 409 -0.23(-1.60%)
Jun 04, 2019 14.67 14.78 14.64 14.64 881 +0.65(+4.68%)
Jun 03, 2019 13.75 14.12 13.75 13.98 877 +0.24(+1.71%)
May 31, 2019 14.15 14.15 13.75 13.75 427 -0.56(-3.93%)
May 30, 2019 15.09 15.09 14.22 14.31 2,484 -0.90(-5.90%)
May 29, 2019 15.54 15.67 15.21 15.21 3,295 -0.41(-2.63%)
May 28, 2019 15.43 15.67 15.13 15.62 4,236 +0.47(+3.09%)
May 24, 2019 15.42 15.42 15.15 15.15 2,672 -0.56(-3.58%)
May 23, 2019 15.71 15.71 15.71 15.71 441 -0.37(-2.33%)
May 22, 2019 16.29 16.29 16.04 16.09 1,335 -0.65(-3.91%)
May 21, 2019 16.74 16.74 16.74 6 +0.00(+0.00%)
May 20, 2019 17.77 17.77 16.70 16.74 868 -1.54(-8.44%)
May 17, 2019 16.84 18.29 16.84 18.29 962 +1.84(+11.17%)
May 16, 2019 16.14 16.50 16.08 16.45 4,828 -0.38(-2.25%)
May 15, 2019 16.84 16.88 16.83 16.83 1,010 -0.66(-3.80%)
May 14, 2019 17.38 17.49 17.38 17.49 642 +0.73(+4.35%)
May 13, 2019 17.09 17.09 16.76 16.76 2,065 -0.07(-0.44%)
May 10, 2019 17.11 17.16 16.84 16.84 1,924 -1.89(-10.09%)
May 09, 2019 18.73 18.73 18.73 101 +0.00(+0.00%)
May 08, 2019 18.31 18.73 18.31 18.73 215 -0.54(-2.82%)
May 06, 2019 19.27 19.27 19.27 0 +0.65(+3.52%)
May 03, 2019 18.82 18.82 18.47 18.61 1,175 +0.24(+1.32%)
May 02, 2019 18.56 18.99 18.37 18.37 1,538 -0.93(-4.84%)
May 01, 2019 19.31 19.31 19.31 111 +0.00(+0.00%)
Apr 30, 2019 19.31 19.31 19.31 19.31 270 -0.07(-0.34%)
Apr 29, 2019 19.75 19.75 19.37 19.37 439 -0.38(-1.94%)
Apr 26, 2019 20.26 20.68 19.76 19.76 2,031 -0.12(-0.59%)
Apr 24, 2019 19.87 19.87 19.87 0 +0.00(+0.00%)
Apr 23, 2019 20.32 20.32 19.87 19.87 280 -0.43(-2.10%)
Apr 22, 2019 20.39 20.39 20.30 20.30 887 +0.00(+0.00%)
Apr 18, 2019 20.58 20.58 20.30 20.30 427 -1.21(-5.61%)
Apr 17, 2019 21.37 21.50 21.37 21.50 881 +0.55(+2.64%)
Apr 16, 2019 20.16 20.95 20.16 20.95 1,152 +1.38(+7.07%)
Apr 12, 2019 19.57 19.57 19.57 0 +0.28(+1.43%)
Apr 11, 2019 19.29 19.29 19.29 31 +0.00(+0.00%)
Apr 10, 2019 19.29 19.29 19.29 19.29 366 -0.10(-0.50%)
Apr 08, 2019 19.39 19.39 19.39 0 +0.00(+0.00%)
Apr 05, 2019 19.39 19.39 19.39 19.39 214 -0.71(-3.53%)
Apr 04, 2019 20.10 20.10 20.10 22 +0.00(+0.00%)
Apr 03, 2019 20.10 20.10 20.10 20.10 250 +0.42(+2.13%)
Apr 02, 2019 20.33 20.33 19.32 19.68 1,851 -0.22(-1.12%)
Apr 01, 2019 19.90 19.90 19.90 19.90 187 -0.08(-0.42%)
Mar 29, 2019 21.26 21.55 19.99 19.99 1,715 +0.21(+1.08%)
Mar 28, 2019 19.77 19.77 19.77 19.77 210 +0.33(+1.68%)
Mar 27, 2019 19.45 19.45 19.45 19.45 231 -0.60(-2.98%)
Mar 25, 2019 20.04 20.04 20.04 0 +0.46(+2.33%)
Mar 22, 2019 19.85 19.85 19.40 19.59 1,286 -1.19(-5.74%)
Mar 21, 2019 20.78 20.78 20.78 20.78 373 -0.67(-3.13%)
Mar 20, 2019 21.45 21.45 21.19 21.45 859 +0.23(+1.10%)
Mar 19, 2019 21.22 21.22 21.22 21.22 292 -0.11(-0.52%)
Mar 18, 2019 21.33 21.33 21.33 21.33 1,151 +2.32(+12.22%)
Mar 15, 2019 19.01 19.01 19.01 11 +0.00(+0.00%)
Mar 14, 2019 19.01 19.01 19.01 5 +0.00(+0.00%)
Mar 13, 2019 18.76 19.01 18.76 19.01 1,019 -0.07(-0.39%)
Mar 11, 2019 19.08 19.08 19.08 0 +0.00(+0.00%)
Mar 08, 2019 19.08 19.08 19.08 1 +0.00(+0.00%)
Mar 07, 2019 18.65 19.08 18.65 19.08 1,779 +0.17(+0.89%)
Mar 06, 2019 17.78 18.91 17.78 18.91 865 +0.07(+0.40%)
Mar 05, 2019 19.59 19.59 18.84 18.84 2,269 -0.98(-4.94%)
Mar 04, 2019 19.81 19.82 19.81 19.82 907 -0.17(-0.84%)
Mar 01, 2019 20.10 20.10 19.96 19.99 3,109 +0.03(+0.14%)
Feb 28, 2019 19.96 19.96 19.96 2 +0.00(+0.00%)
Feb 27, 2019 19.96 19.96 19.96 19.96 177 +0.28(+1.42%)
Feb 26, 2019 19.68 19.68 19.68 142 +0.00(+0.00%)
Feb 25, 2019 19.68 19.68 19.68 19.68 239 -1.98(-9.13%)
Feb 22, 2019 21.68 21.68 20.29 21.66 964 +1.75(+8.81%)
Feb 21, 2019 19.90 19.90 19.90 19.90 230 +0.49(+2.55%)
Feb 20, 2019 19.41 19.41 19.41 19.41 215 +0.33(+1.71%)
Feb 19, 2019 19.10 19.10 19.08 19.08 344 -0.34(-1.73%)
Feb 15, 2019 19.42 19.42 19.42 19.42 107 +0.30(+1.56%)
Feb 14, 2019 19.68 19.68 19.12 19.12 343 +0.14(+0.74%)
Feb 13, 2019 18.98 18.98 18.98 18.98 372 +0.23(+1.24%)
Feb 12, 2019 18.14 18.75 18.14 18.75 427 +0.61(+3.34%)
Feb 11, 2019 18.14 18.14 18.14 18 +0.00(+0.00%)
Feb 08, 2019 18.14 18.14 18.14 11 +0.00(+0.00%)
Feb 07, 2019 18.14 18.14 18.14 6 +0.00(+0.00%)
Feb 06, 2019 18.19 20.02 18.08 18.14 3,409 -0.65(-3.45%)
Feb 05, 2019 18.79 18.79 18.79 3 +0.00(+0.00%)
Feb 04, 2019 18.79 18.79 18.79 220 +0.00(+0.00%)
Feb 01, 2019 18.79 18.79 18.79 27 +0.00(+0.00%)
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%)
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.