Skip to main content

BEL Fuse Cl A (NQ: BELFA )

70.81 +1.02 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.26 10.74 10.26 10.35 1,321 -0.98(-8.67%)
Mar 27, 2009 11.99 11.99 11.33 11.33 480 -0.25(-2.16%)
Mar 26, 2009 12.22 12.22 10.82 11.58 1,321 +0.97(+9.10%)
Mar 25, 2009 10.57 10.62 10.56 10.62 4,323 +0.26(+2.49%)
Mar 24, 2009 10.36 10.36 10.36 10.36 120 -0.20(-1.89%)
Mar 23, 2009 10.06 10.56 10.06 10.56 600 +1.82(+20.76%)
Mar 20, 2009 5.829 9.251 5.829 8.743 5,346 -0.55(-5.96%)
Mar 19, 2009 11.31 11.31 9.297 9.297 480 -0.68(-6.80%)
Mar 18, 2009 9.651 9.976 9.184 9.976 1,965 +0.32(+3.37%)
Mar 17, 2009 8.752 9.651 8.752 9.651 360 +0.98(+11.33%)
Mar 16, 2009 9.110 9.659 8.668 8.668 3,253 -0.63(-6.80%)
Mar 13, 2009 9.476 9.476 9.301 9.301 360 +0.18(+2.01%)
Mar 12, 2009 7.944 9.126 7.944 9.118 600 +1.58(+20.99%)
Mar 11, 2009 7.511 7.544 7.311 7.536 5,621 +0.02(+0.33%)
Mar 10, 2009 7.494 7.511 6.928 7.511 7,591 +0.76(+11.22%)
Mar 09, 2009 7.078 7.086 6.753 6.753 1,621 -0.76(-10.09%)
Mar 06, 2009 7.045 7.511 6.853 7.511 2,520 +0.55(+7.89%)
Mar 05, 2009 6.986 6.986 6.961 6.961 360 -0.53(-7.11%)
Mar 04, 2009 6.945 7.494 6.828 7.494 13,601 +0.82(+12.36%)
Mar 02, 2009 6.662 6.670 6.662 6.670 240 -0.41(-5.76%)
Feb 27, 2009 6.870 7.078 6.870 7.078 4,999 +0.02(+0.28%)
Feb 26, 2009 6.878 7.078 6.878 7.058 1,321 +0.02(+0.31%)
Feb 25, 2009 7.378 7.378 6.878 7.036 8,406 +0.00(+0.00%)
Feb 24, 2009 6.870 7.286 6.870 7.036 26,696 -0.16(-2.20%)
Feb 23, 2009 7.244 7.328 7.078 7.194 2,523 -0.38(-5.05%)
Feb 20, 2009 7.711 7.744 7.577 7.577 600 -0.54(-6.67%)
Feb 19, 2009 8.327 9.234 7.494 8.119 4,293 -0.83(-9.30%)
Feb 18, 2009 9.243 9.243 8.951 8.951 1,498 -0.88(-8.98%)
Feb 13, 2009 9.867 9.834 9.834 9.834 1,921 -0.91(-8.49%)
Feb 12, 2009 11.02 11.02 9.892 10.75 1,801 -0.79(-6.82%)
Feb 11, 2009 11.57 11.57 10.89 11.53 1,080 -0.74(-6.04%)
Feb 10, 2009 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Feb 09, 2009 12.78 12.78 12.01 12.27 1,532 -0.55(-4.29%)
Feb 06, 2009 11.72 12.82 11.72 12.82 1,200 +0.44(+3.56%)
Feb 05, 2009 12.44 12.45 12.38 12.38 2,870 +0.31(+2.55%)
Feb 04, 2009 12.17 12.43 12.07 12.07 2,640 +0.04(+0.35%)
Feb 02, 2009 11.75 12.03 12.03 12.03 12,009 +0.33(+2.85%)
Jan 30, 2009 11.69 12.06 11.66 11.70 4,980 +0.09(+0.79%)
Jan 28, 2009 11.06 11.61 11.61 11.61 4,683 +1.37(+13.33%)
Jan 27, 2009 10.27 10.27 10.24 10.24 1,080 +0.25(+2.50%)
Jan 26, 2009 9.992 9.992 9.992 9.992 120 +0.00(+0.00%)
Jan 23, 2009 9.892 9.992 9.784 9.992 2,702 +0.07(+0.76%)
Jan 22, 2009 9.976 9.976 9.892 9.917 720 -0.02(-0.25%)
Jan 20, 2009 10.95 9.942 9.942 9.942 6,244 -0.97(-8.92%)
Jan 16, 2009 10.50 10.92 10.49 10.92 1,200 +0.21(+1.94%)
Jan 15, 2009 10.80 10.86 10.62 10.71 1,441 -0.69(-6.06%)
Jan 14, 2009 11.74 11.74 11.40 11.40 960 -0.29(-2.49%)
Jan 13, 2009 12.20 12.28 11.69 11.69 1,200 -0.86(-6.83%)
Jan 12, 2009 13.41 13.71 12.49 12.55 3,106 -0.90(-6.69%)
Jan 09, 2009 14.23 14.25 13.45 13.45 7,205 -0.71(-5.00%)
Jan 08, 2009 13.96 14.67 13.96 14.16 6,364 +0.19(+1.37%)
Jan 07, 2009 13.96 14.04 13.95 13.96 1,140 -1.18(-7.80%)
Jan 06, 2009 13.59 15.15 13.59 15.15 2,521 +0.07(+0.44%)
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.