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

BEL Fuse Cl A (NQ: BELFA )

71.20 +0.38 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.