Skip to main content

BEL Fuse Cl A (NQ: BELFA )

102.49 +11.56 (+12.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 24.61 25.21 24.61 25.21 1,229 +0.20(+0.81%)
May 27, 2004 24.62 25.01 24.40 25.01 7,991 -0.16(-0.65%)
May 26, 2004 24.81 25.18 24.81 25.17 1,967 +0.57(+2.31%)
May 25, 2004 22.77 24.91 22.77 24.60 7,376 +1.42(+6.14%)
May 24, 2004 23.17 23.18 22.84 23.18 10,941 +0.45(+1.97%)
May 21, 2004 22.77 22.85 22.57 22.73 8,606 +0.20(+0.90%)
May 20, 2004 21.97 22.77 21.97 22.53 4,671 +0.56(+2.55%)
May 19, 2004 22.50 22.77 21.97 21.97 5,532 -0.53(-2.35%)
May 18, 2004 21.96 22.50 21.76 22.50 1,106 +0.54(+2.44%)
May 17, 2004 21.96 21.96 21.96 21.96 491 -0.89(-3.91%)
May 14, 2004 22.95 22.95 21.96 22.86 3,688 -0.24(-1.06%)
May 13, 2004 23.18 23.18 22.91 23.10 1,598 -0.08(-0.35%)
May 12, 2004 23.18 23.18 22.77 23.18 983 -0.22(-0.94%)
May 11, 2004 23.44 23.44 23.40 23.40 614 +0.06(+0.24%)
May 10, 2004 22.12 23.34 22.12 23.34 2,704 +0.73(+3.24%)
May 07, 2004 23.34 23.34 22.61 22.61 983 -1.32(-5.51%)
May 06, 2004 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
May 05, 2004 23.98 23.98 23.93 23.93 245 +0.42(+1.80%)
May 04, 2004 22.37 23.51 22.37 23.51 1,106 +0.30(+1.30%)
May 03, 2004 22.37 23.21 22.37 23.21 2,212 +0.50(+2.18%)
Apr 30, 2004 22.57 22.71 22.57 22.71 2,827 +0.14(+0.61%)
Apr 29, 2004 23.59 23.59 22.24 22.57 1,352 -1.44(-6.00%)
Apr 28, 2004 24.00 24.66 24.00 24.01 368 -0.44(-1.80%)
Apr 27, 2004 24.45 24.45 24.45 24.45 245 +0.46(+1.90%)
Apr 26, 2004 22.16 24.15 22.16 23.99 491 +0.10(+0.41%)
Apr 23, 2004 23.38 23.90 22.79 23.90 983 +0.51(+2.19%)
Apr 22, 2004 22.82 24.53 22.82 23.38 2,581 -0.38(-1.61%)
Apr 21, 2004 23.21 23.77 22.34 23.77 2,335 +0.74(+3.21%)
Apr 20, 2004 23.19 24.53 23.03 23.03 1,844 -0.12(-0.53%)
Apr 19, 2004 24.08 24.08 23.15 23.15 2,458 -0.45(-1.90%)
Apr 16, 2004 23.18 24.89 23.18 23.60 3,565 -0.49(-2.03%)
Apr 15, 2004 24.34 25.13 24.08 24.08 8,237 -0.36(-1.46%)
Apr 14, 2004 23.99 25.21 23.99 24.44 2,704 +0.14(+0.57%)
Apr 13, 2004 23.83 24.59 23.83 24.30 1,352 -0.99(-3.92%)
Apr 12, 2004 23.90 25.30 23.90 25.30 491 +0.36(+1.44%)
Apr 08, 2004 24.54 24.94 24.54 24.94 737 +0.92(+3.83%)
Apr 07, 2004 23.64 24.02 23.64 24.02 245 +0.02(+0.10%)
Apr 06, 2004 23.59 23.99 21.96 23.99 1,967 -0.73(-2.96%)
Apr 05, 2004 24.39 25.46 24.39 24.73 10,204 +0.46(+1.88%)
Apr 02, 2004 23.51 24.27 23.51 24.27 737 +1.09(+4.70%)
Apr 01, 2004 19.52 23.38 19.52 23.18 2,212 +0.16(+0.71%)
Mar 31, 2004 23.01 23.30 22.77 23.02 3,565 +0.04(+0.18%)
Mar 30, 2004 22.77 23.07 22.75 22.98 1,844 +1.42(+6.60%)
Mar 29, 2004 21.15 22.77 21.15 21.55 1,106 +0.42(+2.00%)
Mar 26, 2004 21.07 21.13 20.80 21.13 1,106 +0.72(+3.51%)
Mar 25, 2004 20.42 20.42 20.42 20.42 122 +0.16(+0.80%)
Mar 24, 2004 20.33 20.49 20.19 20.25 614 -0.08(-0.40%)
Mar 23, 2004 20.51 20.51 20.18 20.33 4,917 +0.00(+0.00%)
Mar 22, 2004 20.66 20.86 19.72 20.33 3,196 -0.77(-3.66%)
Mar 19, 2004 21.55 21.64 21.11 21.11 1,598 -0.28(-1.33%)
Mar 18, 2004 20.82 21.64 20.82 21.39 1,106 -0.51(-2.34%)
Mar 17, 2004 21.97 22.08 21.39 21.90 3,073 +0.63(+2.98%)
Mar 16, 2004 21.47 21.47 20.75 21.27 7,868 -0.07(-0.34%)
Mar 15, 2004 22.38 22.77 21.34 21.34 2,827 -1.84(-7.93%)
Mar 12, 2004 21.96 23.18 21.96 23.18 5,532 +0.71(+3.15%)
Mar 11, 2004 23.27 23.38 22.16 22.47 11,802 -1.11(-4.72%)
Mar 10, 2004 24.17 24.29 23.59 23.59 2,704 -0.59(-2.42%)
Mar 09, 2004 24.52 24.54 24.17 24.17 9,466 -0.56(-2.27%)
Mar 08, 2004 25.05 25.05 24.73 24.73 860 -0.47(-1.87%)
Mar 05, 2004 25.23 25.23 25.21 25.21 1,352 -0.76(-2.94%)
Mar 04, 2004 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Mar 03, 2004 25.50 26.39 25.30 25.97 1,598 +0.43(+1.69%)
Mar 02, 2004 26.43 26.43 25.54 25.54 2,335 -0.88(-3.32%)
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.