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

BEL Fuse Cl A (NQ: BELFA )

76.74 +0.35 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 27, 2012 16.92 16.53 16.53 16.53 1,983 +0.23(+1.42%)
Aug 23, 2012 16.30 16.30 16.30 16.30 466 -0.15(-0.89%)
Aug 21, 2012 16.50 16.45 16.45 16.45 1,866 +0.25(+1.53%)
Aug 20, 2012 16.28 16.28 16.20 16.20 1,283 -0.09(-0.53%)
Aug 17, 2012 16.28 16.30 16.28 16.28 1,166 +0.03(+0.16%)
Aug 16, 2012 16.09 16.28 16.09 16.26 466 -0.18(-1.10%)
Aug 15, 2012 15.90 16.44 15.90 16.44 1,309 +0.63(+4.01%)
Aug 14, 2012 15.80 15.80 15.80 15.80 350 +0.38(+2.44%)
Aug 11, 2012 15.43 15.43 15.43 0 +0.00(+0.00%)
Aug 10, 2012 15.43 15.43 15.43 15.43 1,516 -0.43(-2.70%)
Aug 08, 2012 15.61 15.86 15.86 15.86 1,400 +0.25(+1.59%)
Aug 07, 2012 15.57 15.61 15.57 15.61 233 +0.10(+0.66%)
Aug 06, 2012 16.11 16.13 15.50 15.50 1,983 -0.37(-2.32%)
Aug 03, 2012 15.89 15.89 15.87 15.87 485 +0.19(+1.20%)
Aug 01, 2012 15.68 15.68 15.68 15.68 116 +0.39(+2.58%)
Jul 31, 2012 15.28 15.29 15.28 15.29 233 +0.25(+1.65%)
Jul 30, 2012 15.04 15.04 15.04 15.04 1,050 +0.13(+0.86%)
Jul 26, 2012 14.38 14.91 14.91 14.91 1,400 +0.48(+3.33%)
Jul 25, 2012 14.87 14.87 14.43 14.43 771 -0.64(-4.26%)
Jul 23, 2012 15.75 15.08 15.08 15.08 1,166 -1.46(-8.81%)
Jul 20, 2012 15.73 16.53 15.73 16.53 2,450 +0.36(+2.23%)
Jul 19, 2012 16.34 16.34 16.08 16.17 1,633 -0.35(-2.13%)
Jul 18, 2012 16.52 16.52 16.52 16.52 233 -0.04(-0.26%)
Jul 17, 2012 16.71 16.97 15.72 16.57 22,175 -0.14(-0.82%)
Jul 16, 2012 16.72 16.84 16.69 16.70 2,116 -0.09(-0.51%)
Jul 13, 2012 16.78 16.90 16.70 16.79 22,402 +0.15(+0.88%)
Jul 09, 2012 16.64 16.64 16.64 16.64 1,287 -0.02(-0.10%)
Jul 05, 2012 16.66 16.66 16.66 16.66 2,340 +0.38(+2.31%)
Jul 03, 2012 15.81 16.98 15.81 16.28 1,330 +0.29(+1.82%)
Jul 02, 2012 15.81 15.99 15.81 15.99 1,287 +0.52(+3.37%)
Jun 29, 2012 15.04 16.08 14.89 15.47 9,122 +0.50(+3.37%)
Jun 28, 2012 15.69 15.69 14.97 14.97 702 +0.40(+2.76%)
Jun 20, 2012 14.56 14.57 14.57 14.57 351 +0.23(+1.61%)
Jun 19, 2012 14.29 14.34 14.29 14.34 234 +0.20(+1.45%)
Jun 18, 2012 14.13 14.13 14.13 14.13 234 -0.12(-0.84%)
Jun 15, 2012 14.17 14.30 14.17 14.25 1,883 -0.02(-0.12%)
Jun 12, 2012 13.68 14.27 14.27 14.27 6,086 -0.30(-2.05%)
Jun 11, 2012 14.95 14.99 14.57 14.57 1,521 -0.58(-3.84%)
Jun 07, 2012 15.15 15.15 15.15 15.15 0 +0.35(+2.37%)
Jun 06, 2012 14.52 14.80 14.52 14.80 351 +0.58(+4.09%)
Jun 05, 2012 14.40 14.44 14.22 14.22 936 -0.28(-1.94%)
Jun 01, 2012 14.50 14.50 14.50 14.50 0 -0.22(-1.51%)
May 31, 2012 14.72 14.72 14.72 14.72 117 -0.94(-6.00%)
May 29, 2012 15.66 15.66 15.66 15.66 0 +0.54(+3.56%)
May 25, 2012 15.32 15.46 15.12 15.12 4,325 -0.58(-3.70%)
May 21, 2012 15.68 15.70 15.70 15.70 1,755 +0.24(+1.55%)
May 17, 2012 15.49 15.46 15.46 15.46 585 -0.53(-3.31%)
May 16, 2012 15.99 15.99 15.99 15.99 585 -0.04(-0.27%)
May 14, 2012 15.65 16.04 16.04 16.04 468 -0.57(-3.45%)
May 11, 2012 16.61 16.61 16.61 16.61 117 +0.80(+5.08%)
May 07, 2012 15.81 15.81 15.81 15.81 117 -0.24(-1.49%)
May 04, 2012 16.08 16.69 15.89 16.05 7,581 -0.40(-2.44%)
May 03, 2012 16.05 16.45 16.05 16.45 2,014 +0.34(+2.12%)
May 01, 2012 16.11 16.11 16.11 16.11 468 +0.21(+1.29%)
Apr 30, 2012 15.99 15.99 15.83 15.90 1,053 -0.30(-1.85%)
Apr 27, 2012 15.02 16.20 15.02 16.20 1,872 +1.88(+13.13%)
Apr 24, 2012 14.32 14.32 14.32 14.32 585 +0.02(+0.12%)
Apr 23, 2012 14.35 14.35 14.30 14.30 760 -1.88(-11.62%)
Apr 17, 2012 16.08 16.18 16.18 16.18 351 +0.94(+6.17%)
Apr 13, 2012 15.18 15.24 15.24 15.24 1,053 +0.26(+1.71%)
Apr 11, 2012 15.22 14.99 14.99 14.99 939 +0.04(+0.29%)
Apr 09, 2012 15.33 14.94 14.94 14.94 2,466 -0.73(-4.67%)
Apr 04, 2012 15.86 15.68 15.68 15.68 1,174 -0.19(-1.18%)
Apr 03, 2012 15.86 15.86 15.86 15.86 117 -0.66(-3.97%)
Mar 30, 2012 17.02 16.52 16.52 16.52 822 -1.17(-6.60%)
Mar 27, 2012 17.52 17.69 17.69 17.69 1,526 +0.28(+1.61%)
Mar 26, 2012 17.41 17.41 17.40 17.40 587 +0.87(+5.25%)
Mar 22, 2012 16.54 16.54 16.54 16.54 117 -0.42(-2.46%)
Mar 21, 2012 16.95 16.95 16.95 16.95 352 +0.39(+2.37%)
Mar 20, 2012 16.60 16.60 16.56 16.56 469 -0.25(-1.47%)
Mar 19, 2012 16.34 16.81 16.34 16.81 1,879 +0.77(+4.83%)
Mar 16, 2012 16.77 16.77 16.03 16.03 1,291 -0.76(-4.51%)
Mar 14, 2012 16.98 16.79 16.79 16.79 469 +0.61(+3.79%)
Mar 12, 2012 15.87 16.18 16.18 16.18 1,291 +0.10(+0.61%)
Mar 08, 2012 16.08 16.08 16.08 16.08 117 +0.22(+1.37%)
Mar 06, 2012 15.86 15.86 15.86 15.86 117 -0.23(-1.43%)
Mar 05, 2012 16.09 16.09 16.09 16.09 117 +0.56(+3.62%)
Mar 02, 2012 16.01 16.29 15.53 15.53 16,424 -0.56(-3.49%)
Mar 01, 2012 16.20 16.20 16.09 16.09 1,879 -0.68(-4.06%)
Feb 29, 2012 16.77 16.77 16.77 16.77 117 +0.04(+0.25%)
Feb 28, 2012 16.73 16.73 16.73 16.73 939 +0.09(+0.56%)
Feb 27, 2012 17.00 17.00 16.45 16.64 1,909 -0.60(-3.46%)
Feb 21, 2012 17.23 17.23 17.23 17.23 0 -0.64(-3.57%)
Feb 17, 2012 17.77 17.87 17.77 17.87 352 +0.21(+1.18%)
Feb 16, 2012 17.46 17.66 17.46 17.66 939 +0.61(+3.57%)
Feb 13, 2012 17.06 17.06 17.06 17.06 234 -0.21(-1.23%)
Feb 09, 2012 17.86 17.27 17.27 17.27 1,291 -1.06(-5.81%)
Feb 08, 2012 18.75 18.75 18.33 18.33 587 -0.10(-0.55%)
Feb 07, 2012 18.43 18.43 18.43 18.43 234 -0.20(-1.10%)
Feb 02, 2012 18.81 18.64 18.64 18.64 1,761 -0.21(-1.13%)
Feb 01, 2012 18.35 18.85 18.32 18.85 2,651 +0.76(+4.19%)
Jan 31, 2012 18.13 18.13 18.09 18.09 704 -0.30(-1.62%)
Jan 26, 2012 18.39 18.39 18.39 18.39 0 -0.05(-0.28%)
Jan 25, 2012 18.44 18.44 18.44 18.44 234 +0.24(+1.31%)
Jan 24, 2012 17.58 18.20 17.34 18.20 587 +0.26(+1.47%)
Jan 20, 2012 17.99 17.94 17.94 17.94 1,056 +0.26(+1.44%)
Jan 19, 2012 18.28 18.39 17.69 17.69 8,338 +0.43(+2.52%)
Jan 17, 2012 17.35 17.25 17.25 17.25 1,056 +0.00(+0.00%)
Jan 12, 2012 17.25 17.25 17.25 17.25 704 -0.01(-0.05%)
Jan 11, 2012 17.21 17.36 17.21 17.26 1,531 -0.10(-0.59%)
Jan 10, 2012 17.36 17.36 17.36 17.36 117 +0.19(+1.09%)
Jan 09, 2012 17.12 17.17 17.12 17.17 471 -0.36(-2.03%)
Jan 06, 2012 17.67 17.69 17.23 17.53 2,944 -0.64(-3.50%)
Jan 03, 2012 18.00 18.17 18.17 18.17 9,305 +0.17(+0.94%)
Dec 30, 2011 18.01 18.01 18.00 18.00 824 -0.13(-0.70%)
Dec 29, 2011 18.08 18.13 18.08 18.13 543 -0.04(-0.23%)
Dec 23, 2011 18.17 18.17 18.17 18.17 0 -0.51(-2.73%)
Dec 21, 2011 18.68 18.68 18.68 18.68 177 +0.37(+2.04%)
Dec 20, 2011 18.25 18.30 18.15 18.30 706 -0.03(-0.18%)
Dec 16, 2011 18.34 18.34 18.34 18.34 0 -0.17(-0.92%)
Dec 15, 2011 18.66 18.75 18.34 18.51 4,947 +0.24(+1.30%)
Dec 14, 2011 17.68 18.43 17.68 18.27 2,002 +0.37(+2.04%)
Dec 13, 2011 18.28 18.28 17.49 17.90 2,949 -0.40(-2.18%)
Dec 12, 2011 17.85 18.30 17.19 18.30 1,884 +0.21(+1.17%)
Dec 09, 2011 17.74 18.24 17.33 18.09 1,295 +0.98(+5.76%)
Dec 08, 2011 18.30 18.30 17.10 17.11 1,227 -0.97(-5.35%)
Dec 06, 2011 18.54 18.07 18.07 18.07 235 +0.67(+3.85%)
Dec 05, 2011 17.62 17.62 17.11 17.40 7,915 +0.17(+0.99%)
Dec 02, 2011 17.29 18.15 17.23 17.23 1,060 -0.07(-0.39%)
Dec 01, 2011 17.61 17.82 17.19 17.30 7,281 -0.60(-3.37%)
Nov 30, 2011 15.73 18.27 15.49 17.90 37,162 +3.67(+25.76%)
Nov 29, 2011 14.47 14.47 14.24 14.24 3,180 +0.12(+0.84%)
Nov 28, 2011 14.22 14.25 14.12 14.12 1,051 -0.14(-1.01%)
Nov 25, 2011 14.26 14.26 14.26 14.26 117 +0.20(+1.45%)
Nov 23, 2011 14.38 14.38 14.06 14.06 353 -0.94(-6.28%)
Nov 22, 2011 15.28 15.28 14.81 15.00 2,120 -0.39(-2.54%)
Nov 21, 2011 15.71 15.71 15.39 15.39 2,835 -0.41(-2.58%)
Nov 18, 2011 15.88 16.00 15.76 15.80 3,357 -0.25(-1.59%)
Nov 17, 2011 16.16 16.35 15.81 16.05 5,838 -0.17(-1.05%)
Nov 16, 2011 17.67 17.67 16.22 16.22 3,666 -1.00(-5.82%)
Nov 15, 2011 17.60 17.62 17.23 17.23 2,282 -0.19(-1.07%)
Nov 14, 2011 17.62 17.62 17.41 17.41 709 -0.17(-0.97%)
Nov 11, 2011 17.52 17.58 17.51 17.58 824 -0.03(-0.19%)
Nov 10, 2011 17.84 17.85 17.62 17.62 588 +0.47(+2.72%)
Nov 09, 2011 18.40 18.40 16.72 17.15 2,294 -1.83(-9.66%)
Nov 08, 2011 17.50 18.98 17.50 18.98 7,876 +2.01(+11.86%)
Nov 07, 2011 16.55 16.97 16.55 16.97 2,326 +0.05(+0.30%)
Nov 04, 2011 16.80 16.95 16.79 16.92 1,353 -0.16(-0.94%)
Nov 03, 2011 17.08 17.08 17.08 17.08 353 +0.10(+0.60%)
Nov 02, 2011 17.06 17.09 16.90 16.98 1,413 +0.59(+3.63%)
Oct 27, 2011 15.25 16.39 16.39 16.39 3,180 +0.47(+2.93%)
Oct 26, 2011 16.33 16.33 15.71 15.92 853 -0.76(-4.58%)
Oct 24, 2011 16.44 16.68 16.68 16.68 824 +0.55(+3.42%)
Oct 19, 2011 16.13 16.13 16.13 16.13 0 -0.42(-2.56%)
Oct 18, 2011 16.53 16.55 16.53 16.55 822 +0.57(+3.59%)
Oct 14, 2011 17.05 15.98 15.98 15.98 471 +0.19(+1.20%)
Oct 13, 2011 15.79 15.79 15.79 15.79 117 -0.35(-2.16%)
Oct 12, 2011 15.89 16.44 15.89 16.14 13,178 -0.36(-2.16%)
Oct 11, 2011 15.93 16.50 15.88 16.50 2,561 +1.29(+8.52%)
Oct 10, 2011 15.58 15.59 15.20 15.20 472 -0.05(-0.33%)
Oct 07, 2011 15.74 15.74 15.25 15.25 236 -0.42(-2.70%)
Oct 05, 2011 15.67 15.67 15.67 15.67 236 +0.17(+1.09%)
Oct 04, 2011 14.18 15.61 14.18 15.51 472 +2.40(+18.35%)
Oct 03, 2011 13.95 13.95 13.10 13.10 1,063 -1.20(-8.40%)
Sep 30, 2011 14.89 14.92 14.30 14.30 827 +0.12(+0.84%)
Sep 29, 2011 14.25 14.25 14.18 14.18 472 +0.75(+5.61%)
Sep 26, 2011 13.48 13.43 13.43 13.43 827 +0.19(+1.41%)
Sep 23, 2011 14.08 14.08 13.25 13.25 708 +0.09(+0.71%)
Sep 22, 2011 13.31 13.73 13.01 13.15 1,595 -0.58(-4.19%)
Sep 21, 2011 13.68 13.73 13.68 13.73 708 -0.28(-1.99%)
Sep 20, 2011 15.65 15.67 14.01 14.01 4,340 -1.13(-7.49%)
Sep 19, 2011 15.33 15.61 14.63 15.14 6,237 -0.47(-3.04%)
Sep 16, 2011 15.99 15.99 15.62 15.62 354 +0.37(+2.44%)
Sep 14, 2011 15.24 15.24 15.24 15.24 0 +0.90(+6.25%)
Sep 13, 2011 14.35 14.35 14.32 14.35 945 +0.66(+4.82%)
Sep 09, 2011 13.69 13.69 13.69 13.69 0 -0.63(-4.43%)
Sep 08, 2011 14.90 14.90 14.31 14.32 681 +0.27(+1.93%)
Sep 06, 2011 14.67 14.05 14.05 14.05 708 -0.97(-6.48%)
Sep 02, 2011 15.47 15.48 15.02 15.02 1,299 -0.45(-2.90%)
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.