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

BEL Fuse Cl A (NQ: BELFA )

72.05 +0.39 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 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%)
Feb 01, 2018 17.33 17.39 16.94 16.95 852 -0.76(-4.26%)
Jan 31, 2018 16.52 17.71 16.52 17.71 382 +1.19(+7.19%)
Jan 30, 2018 17.87 17.87 16.52 16.52 258 -0.92(-5.28%)
Jan 25, 2018 17.44 17.44 17.44 210 -0.55(-3.08%)
Jan 24, 2018 18.11 18.13 17.75 17.99 1,270 -0.25(-1.35%)
Jan 22, 2018 18.24 18.24 18.24 0 -1.37(-7.00%)
Jan 19, 2018 19.54 19.61 18.64 19.61 3,414 -0.78(-3.84%)
Jan 18, 2018 20.39 20.57 20.39 20.39 1,789 +0.33(+1.64%)
Jan 12, 2018 20.07 20.07 20.07 105 -0.59(-2.88%)
Jan 11, 2018 20.66 20.66 20.66 20.66 236 +0.85(+4.30%)
Jan 10, 2018 19.81 19.81 19.81 19.81 270 -0.30(-1.49%)
Jan 09, 2018 20.61 20.61 20.11 20.11 1,052 -0.62(-2.97%)
Jan 08, 2018 20.72 20.72 20.72 20.72 416 +0.10(+0.49%)
Jan 05, 2018 20.55 20.62 20.55 20.62 1,293 +0.32(+1.58%)
Jan 03, 2018 20.30 20.30 20.30 2,856 +0.27(+1.33%)
Jan 02, 2018 20.03 20.03 20.03 20.03 2,630 +0.00(+0.00%)
Dec 29, 2017 20.03 20.03 20.03 0 -1.08(-5.13%)
Dec 27, 2017 21.12 21.12 21.12 1,555 -0.23(-1.08%)
Dec 26, 2017 21.52 22.37 21.35 21.35 2,872 +0.11(+0.52%)
Dec 22, 2017 21.24 21.24 21.24 21.24 3,898 -1.12(-5.01%)
Dec 20, 2017 22.36 22.36 22.36 3,812 -0.25(-1.10%)
Dec 19, 2017 21.68 22.60 21.68 22.60 12,030 +1.18(+5.48%)
Dec 18, 2017 23.18 23.30 21.43 21.43 5,959 -0.65(-2.95%)
Dec 15, 2017 21.91 23.10 21.91 22.08 11,864 +0.50(+2.34%)
Dec 14, 2017 20.81 21.58 20.81 21.58 10,547 +1.58(+7.89%)
Dec 13, 2017 21.40 21.40 20.00 20.00 3,402 -0.98(-4.68%)
Dec 12, 2017 21.05 21.17 20.98 20.98 16,785 -0.20(-0.95%)
Dec 11, 2017 20.85 21.18 20.38 21.18 19,055 +0.62(+2.99%)
Dec 07, 2017 20.57 20.57 20.57 17,168 +0.11(+0.54%)
Dec 06, 2017 21.14 21.14 20.43 20.46 7,566 -0.09(-0.45%)
Dec 05, 2017 20.56 20.56 20.55 20.55 3,303 +0.04(+0.18%)
Dec 04, 2017 20.51 20.51 20.51 20.51 1,132 -0.10(-0.49%)
Dec 01, 2017 20.34 20.61 20.34 20.61 1,018 -0.40(-1.92%)
Nov 30, 2017 21.12 21.12 20.91 21.02 1,291 -1.94(-8.44%)
Nov 21, 2017 22.95 22.95 22.95 0 +1.19(+5.45%)
Nov 20, 2017 22.10 22.20 21.72 21.77 1,326 -0.44(-2.00%)
Nov 17, 2017 21.40 22.21 21.37 22.21 1,573 +0.74(+3.46%)
Nov 16, 2017 21.03 21.47 21.03 21.47 3,180 +1.13(+5.55%)
Nov 13, 2017 20.34 20.34 20.34 0 +0.26(+1.28%)
Nov 09, 2017 20.08 20.08 20.08 67 -0.12(-0.60%)
Nov 08, 2017 20.20 20.20 20.20 20.20 243 -0.33(-1.61%)
Nov 07, 2017 20.76 20.95 20.53 20.53 5,005 -0.66(-3.12%)
Nov 06, 2017 21.44 21.44 21.19 21.19 1,112 -0.80(-3.63%)
Nov 03, 2017 23.65 23.65 21.99 21.99 2,261 -2.80(-11.30%)
Nov 02, 2017 25.30 25.30 24.79 24.79 828 -1.16(-4.46%)
Oct 27, 2017 25.95 25.95 25.95 18 +0.87(+3.48%)
Oct 26, 2017 24.94 25.08 24.94 25.08 540 -0.85(-3.29%)
Oct 24, 2017 25.93 25.93 25.93 103 -0.42(-1.60%)
Oct 16, 2017 26.35 26.35 26.35 0 +0.37(+1.41%)
Oct 12, 2017 25.98 25.98 25.98 87 +0.00(+0.01%)
Oct 10, 2017 25.98 25.98 25.98 184 -0.13(-0.50%)
Oct 09, 2017 26.11 26.11 26.11 26.11 365 -0.21(-0.80%)
Oct 06, 2017 25.37 27.39 25.33 26.32 4,470 +0.18(+0.70%)
Oct 05, 2017 26.30 26.53 25.78 26.14 2,380 -0.38(-1.45%)
Oct 04, 2017 26.04 26.52 26.04 26.52 3,308 +0.37(+1.40%)
Oct 03, 2017 26.11 26.34 26.11 26.16 2,468 +0.27(+1.06%)
Oct 02, 2017 24.28 26.25 24.28 25.88 2,743 +0.97(+3.89%)
Sep 29, 2017 24.50 25.76 24.00 24.91 5,705 +0.18(+0.71%)
Sep 28, 2017 23.36 24.74 23.36 24.74 1,251 +0.57(+2.35%)
Sep 27, 2017 23.79 24.19 23.43 24.17 4,352 +1.30(+5.67%)
Sep 26, 2017 22.83 22.91 22.83 22.87 1,322 +1.01(+4.63%)
Sep 25, 2017 21.86 21.86 21.86 21.86 197 +0.88(+4.19%)
Sep 22, 2017 20.40 20.98 20.07 20.98 1,772 +0.27(+1.33%)
Sep 21, 2017 20.67 20.97 20.16 20.71 1,041 -1.56(-7.00%)
Sep 20, 2017 21.35 22.26 21.35 22.26 1,401 +0.83(+3.89%)
Sep 15, 2017 21.43 21.43 21.43 79 -0.78(-3.51%)
Sep 14, 2017 22.35 22.35 22.21 22.21 5,006 -0.11(-0.49%)
Sep 13, 2017 21.39 22.32 21.39 22.32 979 +0.19(+0.87%)
Sep 12, 2017 22.07 22.13 21.48 22.13 933 +0.60(+2.77%)
Sep 11, 2017 21.98 21.98 21.53 21.53 321 -0.05(-0.25%)
Sep 08, 2017 21.59 21.59 21.59 21.59 351 -0.08(-0.38%)
Sep 07, 2017 21.22 21.67 20.71 21.67 472 +0.09(+0.42%)
Sep 06, 2017 20.94 22.35 20.94 21.58 372 +2.21(+11.39%)
Sep 05, 2017 21.04 21.04 19.37 19.37 509 +0.29(+1.53%)
Sep 01, 2017 19.08 19.08 19.08 19.08 276 -0.92(-4.61%)
Aug 30, 2017 20.00 20.00 20.00 0 +0.30(+1.54%)
Aug 29, 2017 19.24 20.21 19.16 19.70 6,678 +1.24(+6.70%)
Aug 28, 2017 18.54 19.31 18.32 18.46 1,327 -2.29(-11.04%)
Aug 21, 2017 20.75 20.75 20.75 19 -0.50(-2.37%)
Aug 16, 2017 21.26 21.26 21.26 51 +0.67(+3.25%)
Aug 15, 2017 20.59 20.59 20.59 20.59 332 -0.73(-3.44%)
Aug 11, 2017 21.32 21.32 21.32 4 -0.76(-3.44%)
Aug 10, 2017 22.36 21.46 22.08 4,077 -0.14(-0.62%)
Aug 09, 2017 21.53 22.22 21.53 22.22 2,061 -0.46(-2.02%)
Aug 08, 2017 22.89 22.89 21.57 22.68 4,863 +0.23(+1.02%)
Aug 07, 2017 22.17 23.15 22.17 22.45 1,316 +0.64(+2.92%)
Aug 04, 2017 22.08 22.08 21.10 21.81 4,301 +0.74(+3.50%)
Aug 03, 2017 20.65 21.07 20.64 21.07 4,230 +0.78(+3.84%)
Aug 02, 2017 20.25 20.29 20.25 20.29 894 +0.14(+0.68%)
Aug 01, 2017 20.45 20.45 20.16 20.16 1,673 +0.00(+0.00%)
Jul 31, 2017 20.21 20.25 19.89 20.16 2,969 +0.37(+1.85%)
Jul 28, 2017 19.79 19.79 19.79 19.79 263 -0.39(-1.95%)
Jul 27, 2017 20.18 20.18 20.18 20.18 440 -0.42(-2.05%)
Jul 26, 2017 20.16 20.61 20.14 20.61 3,552 +0.91(+4.60%)
Jul 25, 2017 20.61 20.61 19.70 19.70 1,983 -0.46(-2.27%)
Jul 24, 2017 20.16 20.16 20.16 20.16 431 +0.00(+0.00%)
Jul 21, 2017 20.20 20.20 20.16 20.16 2,825 +0.00(+0.00%)
Jul 20, 2017 19.70 20.29 19.33 20.16 10,282 -0.02(-0.11%)
Jul 17, 2017 20.18 20.18 20.18 0 +1.21(+6.40%)
Jul 13, 2017 18.97 18.97 18.97 0 -0.91(-4.56%)
Jul 11, 2017 19.87 19.87 19.87 0 +0.90(+4.72%)
Jul 10, 2017 18.98 18.98 18.98 18.98 604 -0.03(-0.14%)
Jul 07, 2017 18.87 19.00 18.82 19.00 1,729 +0.09(+0.48%)
Jul 03, 2017 18.91 18.91 18.91 18.91 33 +0.00(+0.00%)
Jun 30, 2017 18.91 18.91 18.91 1 +0.05(+0.24%)
Jun 29, 2017 19.64 19.64 18.87 18.87 2,036 -0.41(-2.13%)
Jun 27, 2017 19.28 19.28 19.28 31 +0.00(+0.00%)
Jun 26, 2017 19.45 19.45 19.07 19.28 596 -0.18(-0.94%)
Jun 23, 2017 19.46 19.46 19.46 19.46 229 -0.18(-0.93%)
Jun 22, 2017 19.64 19.64 19.64 19.64 113 +0.02(+0.09%)
Jun 21, 2017 18.48 19.64 18.36 19.63 10,557 -0.20(-1.01%)
Jun 20, 2017 19.83 19.83 19.83 19.83 218 +0.00(+0.00%)
Jun 19, 2017 19.89 19.89 19.83 19.83 626 +0.64(+3.33%)
Jun 16, 2017 20.56 20.76 19.05 19.19 4,312 -1.63(-7.81%)
Jun 15, 2017 20.81 20.82 20.81 20.81 1,696 +0.11(+0.51%)
Jun 13, 2017 20.71 20.71 20.71 1 +0.56(+2.79%)
Jun 05, 2017 20.15 20.15 20.15 305 -1.16(-5.45%)
Jun 02, 2017 19.72 21.38 19.72 21.31 457 +0.64(+3.09%)
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.