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

BEL Fuse Cl A (NQ: BELFA )

71.21 -0.84 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 11.04 11.99 11.04 11.61 9,899 +0.58(+5.22%)
Jul 30, 2020 11.02 11.04 10.68 11.04 1,239 +0.44(+4.12%)
Jul 29, 2020 10.41 10.60 10.41 10.60 1,409 +0.47(+4.67%)
Jul 28, 2020 9.312 10.46 9.312 10.13 5,264 +0.14(+1.44%)
Jul 27, 2020 9.983 9.983 9.983 279 +0.00(+0.00%)
Jul 24, 2020 9.987 9.987 9.983 9.983 625 -0.76(-7.07%)
Jul 23, 2020 10.74 10.74 10.74 31 +0.00(+0.00%)
Jul 22, 2020 10.74 10.74 10.74 10.74 390 +0.73(+7.33%)
Jul 20, 2020 10.01 10.01 10.01 0 -0.16(-1.60%)
Jul 17, 2020 10.08 10.17 10.08 10.17 1,146 +0.56(+5.78%)
Jul 16, 2020 9.616 9.616 9.616 19 +0.00(+0.00%)
Jul 15, 2020 8.733 9.616 8.733 9.616 437 +1.27(+15.17%)
Jul 14, 2020 8.742 8.742 8.349 8.349 1,227 -0.95(-10.22%)
Jul 13, 2020 10.01 10.01 9.299 9.299 927 -0.72(-7.14%)
Jul 10, 2020 9.080 10.01 8.173 10.01 2,306 +0.95(+10.53%)
Jul 09, 2020 9.060 9.060 9.060 9.060 1,141 -0.15(-1.66%)
Jul 08, 2020 9.528 9.556 9.175 9.213 1,247 +0.06(+0.63%)
Jul 07, 2020 10.18 10.19 9.156 9.156 1,872 -0.86(-8.57%)
Jul 06, 2020 10.01 10.29 10.01 10.01 3,743 +0.34(+3.53%)
Jul 02, 2020 10.00 10.00 9.673 9.673 314 -0.09(-0.92%)
Jul 01, 2020 9.762 9.762 9.762 9.762 419 +0.21(+2.16%)
Jun 30, 2020 9.714 9.714 9.556 9.556 533 -0.39(-3.93%)
Jun 29, 2020 9.995 9.995 9.504 9.947 1,377 +0.57(+6.10%)
Jun 26, 2020 8.669 9.509 8.669 9.375 2,516 +0.79(+9.22%)
Jun 25, 2020 8.593 8.622 8.584 8.584 2,193 -0.29(-3.24%)
Jun 24, 2020 9.556 9.585 8.250 8.871 5,352 -0.95(-9.70%)
Jun 23, 2020 9.776 9.833 9.714 9.824 1,696 +0.06(+0.62%)
Jun 22, 2020 9.585 10.11 9.585 9.763 1,818 +0.03(+0.27%)
Jun 19, 2020 9.537 9.738 9.304 9.738 4,508 +0.16(+1.69%)
Jun 18, 2020 9.127 9.575 8.774 9.575 1,164 -0.41(-4.12%)
Jun 17, 2020 9.595 10.56 9.595 9.987 1,248 +0.78(+8.51%)
Jun 16, 2020 9.480 10.41 9.137 9.204 3,475 -0.10(-1.03%)
Jun 15, 2020 8.965 9.299 8.832 9.299 4,225 +0.06(+0.67%)
Jun 12, 2020 9.208 9.871 8.822 9.237 10,589 -2.21(-19.29%)
Jun 11, 2020 11.44 11.44 11.44 436 +0.00(+0.00%)
Jun 10, 2020 11.48 11.48 11.44 11.44 1,398 -0.29(-2.44%)
Jun 09, 2020 10.69 11.73 10.69 11.73 1,162 +0.71(+6.40%)
Jun 08, 2020 11.03 11.03 11.03 11.03 684 -0.90(-7.52%)
Jun 05, 2020 10.48 12.25 10.01 11.92 6,920 +2.12(+21.60%)
Jun 04, 2020 10.33 10.33 8.898 9.804 1,526 -0.52(-5.08%)
Jun 03, 2020 10.33 10.33 10.33 10.33 650 -0.09(-0.83%)
Jun 02, 2020 10.54 10.54 10.32 10.41 3,313 +0.11(+1.11%)
Jun 01, 2020 10.30 10.30 10.30 10.30 315 -0.06(-0.55%)
May 29, 2020 10.36 10.36 10.36 165 +0.00(+0.00%)
May 28, 2020 10.68 10.99 10.02 10.36 3,989 +0.11(+1.02%)
May 27, 2020 10.11 10.25 9.846 10.25 992 +1.36(+15.34%)
May 26, 2020 8.889 8.889 8.889 204 +0.00(+0.00%)
May 22, 2020 8.107 10.95 8.107 8.889 12,582 +1.26(+16.50%)
May 21, 2020 8.107 8.107 7.630 7.630 1,653 -0.94(-11.01%)
May 20, 2020 8.211 8.574 8.211 8.574 384 +0.52(+6.52%)
May 19, 2020 8.049 8.049 8.049 142 +0.00(+0.00%)
May 18, 2020 7.344 8.049 7.344 8.049 1,931 +0.71(+9.75%)
May 15, 2020 8.059 8.097 6.781 7.335 3,879 -0.77(-9.52%)
May 14, 2020 8.278 8.278 8.107 8.107 553 +0.38(+4.94%)
May 13, 2020 7.725 7.725 7.725 7.725 1,739 +0.00(+0.00%)
May 12, 2020 8.812 8.812 7.725 7.725 9,243 -0.65(-7.74%)
May 11, 2020 8.441 9.013 8.240 8.374 3,736 -0.17(-2.01%)
May 08, 2020 9.108 9.108 8.536 8.545 7,444 -0.52(-5.68%)
May 07, 2020 8.345 9.060 8.345 9.060 6,540 +0.76(+9.20%)
May 06, 2020 8.154 8.509 8.154 8.297 4,649 +0.24(+2.96%)
May 05, 2020 8.059 8.059 8.059 8.059 388 +0.35(+4.50%)
May 04, 2020 9.060 9.060 7.712 7.712 1,020 -0.73(-8.63%)
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.