Skip to main content

BEL Fuse Cl A (NQ: BELFA )

90.93 +0.55 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.40 14.64 14.12 14.64 3,565 +0.41(+2.86%)
May 29, 2003 14.01 14.23 14.01 14.23 2,950 +0.24(+1.74%)
May 28, 2003 13.91 13.99 13.83 13.99 19,179 +0.16(+1.18%)
May 27, 2003 13.59 13.83 13.59 13.83 3,442 +0.35(+2.59%)
May 23, 2003 13.36 13.48 13.36 13.48 614 -0.11(-0.78%)
May 22, 2003 13.14 13.58 13.14 13.58 5,655 +0.41(+3.09%)
May 21, 2003 13.18 13.18 13.14 13.18 6,884 +0.00(+0.00%)
May 20, 2003 13.15 13.28 13.15 13.18 8,851 +0.05(+0.37%)
May 19, 2003 13.01 13.17 13.01 13.13 4,548 +0.11(+0.87%)
May 16, 2003 13.42 13.51 13.01 13.01 8,606 -0.42(-3.15%)
May 15, 2003 13.54 13.54 13.44 13.44 3,319 -0.07(-0.48%)
May 14, 2003 13.71 13.71 13.50 13.50 5,163 -0.33(-2.35%)
May 13, 2003 13.83 13.83 13.83 13.83 4,425 +0.08(+0.59%)
May 12, 2003 13.83 14.09 13.75 13.75 5,286 -0.14(-1.00%)
May 09, 2003 13.62 13.88 13.62 13.88 860 +0.20(+1.49%)
May 08, 2003 13.54 13.70 13.54 13.68 491 -0.28(-1.98%)
May 07, 2003 13.63 14.10 13.63 13.96 4,425 +0.01(+0.06%)
May 06, 2003 13.50 14.03 13.50 13.95 3,319 +0.55(+4.13%)
May 05, 2003 13.75 13.75 13.22 13.40 15,613 -0.30(-2.20%)
May 02, 2003 13.23 13.70 13.22 13.70 1,352 +0.56(+4.27%)
May 01, 2003 13.66 13.66 13.01 13.14 2,581 -0.69(-5.00%)
Apr 30, 2003 13.36 13.83 13.36 13.83 2,827 +0.12(+0.89%)
Apr 29, 2003 12.51 13.71 12.51 13.71 3,319 +0.59(+4.46%)
Apr 28, 2003 12.59 13.40 12.51 13.12 5,532 +0.45(+3.53%)
Apr 25, 2003 12.49 12.67 12.31 12.67 1,967 +0.02(+0.19%)
Apr 24, 2003 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Apr 23, 2003 12.75 12.75 11.96 12.65 2,581 -0.24(-1.89%)
Apr 22, 2003 12.90 12.90 12.89 12.89 245 +0.05(+0.38%)
Apr 21, 2003 12.85 12.85 12.84 12.84 3,319 -0.17(-1.31%)
Apr 17, 2003 12.82 13.46 12.82 13.01 7,253 -0.20(-1.54%)
Apr 16, 2003 13.32 13.38 12.61 13.22 6,393 -0.20(-1.52%)
Apr 15, 2003 13.67 13.90 13.20 13.42 2,950 -0.24(-1.73%)
Apr 14, 2003 13.77 13.77 13.66 13.66 737 -0.19(-1.35%)
Apr 11, 2003 13.84 13.84 13.84 13.84 122 -0.06(-0.41%)
Apr 10, 2003 14.05 14.29 13.87 13.90 3,934 -0.11(-0.81%)
Apr 09, 2003 14.07 14.08 13.93 14.01 5,286 -0.05(-0.35%)
Apr 08, 2003 14.06 14.26 13.75 14.06 7,376 -0.10(-0.69%)
Apr 07, 2003 13.87 14.31 13.87 14.16 3,319 +0.54(+4.00%)
Apr 04, 2003 13.56 13.83 13.30 13.62 13,154 +0.51(+3.91%)
Apr 03, 2003 14.11 14.24 13.10 13.10 12,540 -1.03(-7.31%)
Apr 02, 2003 14.23 14.23 14.06 14.14 5,286 -0.18(-1.25%)
Apr 01, 2003 14.41 14.41 14.31 14.32 9,097 -0.14(-0.96%)
Mar 31, 2003 14.40 14.57 14.40 14.45 1,844 -0.11(-0.73%)
Mar 28, 2003 14.53 14.56 14.53 14.56 2,458 -0.08(-0.56%)
Mar 27, 2003 14.59 14.64 14.48 14.64 3,073 +0.00(+0.00%)
Mar 26, 2003 14.64 14.70 14.64 14.64 14,753 -0.36(-2.39%)
Mar 25, 2003 14.97 15.00 14.64 15.00 368 +0.44(+3.02%)
Mar 24, 2003 14.68 15.37 13.99 14.56 11,679 -0.98(-6.28%)
Mar 21, 2003 14.64 15.54 14.29 15.54 3,073 +0.49(+3.24%)
Mar 20, 2003 15.20 15.20 14.57 15.05 3,688 -0.01(-0.05%)
Mar 19, 2003 15.02 15.06 14.88 15.06 2,950 +0.03(+0.22%)
Mar 18, 2003 15.01 15.02 15.01 15.02 491 +0.07(+0.49%)
Mar 17, 2003 14.72 14.95 13.92 14.95 491 +0.62(+4.31%)
Mar 14, 2003 14.15 14.33 14.15 14.33 245 +0.02(+0.11%)
Mar 13, 2003 14.14 14.33 14.07 14.32 2,704 +0.20(+1.44%)
Mar 12, 2003 13.85 14.11 13.85 14.11 983 +0.09(+0.64%)
Mar 11, 2003 13.79 14.02 13.75 14.02 737 +0.28(+2.01%)
Mar 10, 2003 13.59 13.75 13.29 13.75 1,229 +0.15(+1.08%)
Mar 07, 2003 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Mar 06, 2003 13.54 13.60 13.42 13.60 2,581 -0.09(-0.65%)
Mar 05, 2003 13.81 13.81 13.60 13.69 614 -0.11(-0.82%)
Mar 04, 2003 13.70 13.83 13.58 13.80 3,196 +0.20(+1.43%)
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.