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 (%)
Jan 31, 2013 14.26 14.26 13.98 14.16 926 +0.17(+1.23%)
Jan 30, 2013 13.98 13.99 13.94 13.99 347 -0.35(-2.41%)
Jan 29, 2013 14.01 14.59 13.79 14.34 579 -0.28(-1.95%)
Jan 28, 2013 14.62 14.62 14.62 14.62 115 +0.28(+1.93%)
Jan 24, 2013 14.35 14.35 14.35 14.35 115 +0.10(+0.73%)
Jan 22, 2013 13.61 14.24 14.24 14.24 810 +0.63(+4.63%)
Jan 18, 2013 13.69 13.71 13.48 13.61 1,042 +0.03(+0.25%)
Jan 17, 2013 13.91 13.92 13.54 13.58 5,455 -0.33(-2.36%)
Jan 16, 2013 14.90 14.90 13.90 13.91 1,640 -0.49(-3.42%)
Jan 15, 2013 14.93 14.98 14.40 14.40 3,064 -1.19(-7.64%)
Jan 14, 2013 15.58 15.61 15.58 15.59 1,390 +0.10(+0.61%)
Jan 11, 2013 15.55 15.55 15.49 15.49 1,378 +0.01(+0.06%)
Jan 10, 2013 15.49 15.54 15.49 15.49 2,441 -0.01(-0.06%)
Jan 09, 2013 15.44 15.68 15.21 15.49 10,717 +0.31(+2.04%)
Jan 08, 2013 15.17 15.67 14.70 15.18 1,394 -0.40(-2.59%)
Jan 07, 2013 14.97 15.59 14.97 15.59 11,740 +0.62(+4.14%)
Jan 04, 2013 15.30 15.30 14.97 14.97 2,797 -0.65(-4.13%)
Jan 03, 2013 15.79 15.79 14.90 15.61 5,463 +0.56(+3.71%)
Jan 02, 2013 15.05 15.06 14.84 15.06 1,341 +0.21(+1.45%)
Dec 31, 2012 15.14 15.35 14.63 14.84 5,136 +0.25(+1.71%)
Dec 26, 2012 14.59 14.59 14.59 14.59 0 -0.46(-3.08%)
Dec 24, 2012 14.98 15.06 14.98 15.06 1,394 +0.00(+0.00%)
Dec 21, 2012 15.06 15.06 15.01 15.06 1,672 +0.09(+0.57%)
Dec 20, 2012 14.71 14.97 14.71 14.97 958 +0.46(+3.20%)
Dec 18, 2012 14.50 14.50 14.50 14.50 232 +0.60(+4.33%)
Dec 14, 2012 13.90 13.90 13.90 13.90 116 +0.61(+4.60%)
Dec 13, 2012 14.75 14.75 13.15 13.29 1,685 -1.06(-7.37%)
Dec 12, 2012 14.69 14.69 13.99 14.35 3,076 +0.07(+0.48%)
Dec 11, 2012 12.90 14.28 12.90 14.28 1,162 +2.08(+17.07%)
Dec 07, 2012 12.21 12.20 12.20 12.20 348 -0.23(-1.87%)
Dec 05, 2012 12.43 12.43 12.43 12.43 0 +0.18(+1.47%)
Dec 03, 2012 12.22 12.25 12.25 12.25 464 +0.03(+0.21%)
Nov 30, 2012 12.39 12.60 11.98 12.22 2,673 -0.02(-0.14%)
Nov 27, 2012 12.25 12.24 12.24 12.24 1,511 -0.02(-0.14%)
Nov 26, 2012 12.42 12.42 12.26 12.26 1,162 +0.09(+0.71%)
Nov 20, 2012 12.17 12.17 12.17 12.17 232 +0.29(+2.46%)
Nov 15, 2012 12.62 11.88 11.88 11.88 5,811 -0.55(-4.43%)
Nov 14, 2012 12.04 12.44 12.04 12.43 2,990 -0.13(-1.03%)
Nov 13, 2012 12.41 12.57 12.40 12.56 4,081 -0.19(-1.48%)
Nov 12, 2012 12.79 12.80 12.73 12.75 1,847 +0.02(+0.14%)
Nov 09, 2012 12.89 12.89 12.73 12.73 464 -0.01(-0.07%)
Nov 08, 2012 12.74 12.74 12.74 12.74 232 -0.65(-4.88%)
Nov 07, 2012 13.39 13.39 13.39 13.39 188 +0.28(+2.10%)
Nov 05, 2012 12.96 13.12 13.12 13.12 348 +0.22(+1.67%)
Nov 02, 2012 13.06 13.06 12.90 12.90 813 -0.28(-2.15%)
Nov 01, 2012 13.15 13.19 13.12 13.19 581 +0.03(+0.20%)
Oct 31, 2012 13.15 13.16 13.15 13.16 854 -0.04(-0.33%)
Oct 25, 2012 13.88 13.21 13.21 13.21 2,208 -0.02(-0.13%)
Oct 24, 2012 14.32 14.32 13.13 13.22 1,743 -0.49(-3.58%)
Oct 22, 2012 13.71 13.71 13.71 13.71 348 +0.55(+4.18%)
Oct 19, 2012 13.20 13.25 13.16 13.16 1,713 -0.26(-1.92%)
Oct 18, 2012 13.42 13.42 13.42 13.42 232 -0.47(-3.41%)
Oct 17, 2012 13.58 13.89 13.58 13.89 1,162 +0.81(+6.18%)
Oct 16, 2012 13.09 13.09 13.09 13.09 232 +0.09(+0.73%)
Oct 15, 2012 13.43 13.43 12.96 12.99 929 +0.09(+0.67%)
Oct 12, 2012 13.38 13.38 12.90 12.90 2,801 -0.57(-4.21%)
Oct 11, 2012 13.47 13.47 13.47 13.47 116 -0.08(-0.57%)
Oct 10, 2012 13.46 13.76 12.95 13.55 1,893 -0.17(-1.25%)
Oct 09, 2012 13.72 13.73 13.72 13.72 1,283 -0.43(-3.03%)
Oct 08, 2012 14.36 14.36 14.15 14.15 441 -0.59(-3.98%)
Oct 05, 2012 15.00 15.00 14.74 14.74 1,283 +0.34(+2.34%)
Oct 04, 2012 14.40 14.40 14.40 14.40 175 -0.23(-1.57%)
Oct 03, 2012 14.65 14.65 14.63 14.63 583 -0.23(-1.56%)
Oct 02, 2012 15.50 15.50 14.86 14.86 700 -0.17(-1.14%)
Oct 01, 2012 14.96 15.03 14.96 15.03 466 +0.05(+0.34%)
Sep 28, 2012 14.97 14.98 14.96 14.98 609 -0.02(-0.11%)
Sep 27, 2012 15.00 15.00 15.00 15.00 375 -0.17(-1.13%)
Sep 25, 2012 15.70 15.17 15.17 15.17 2,333 +0.60(+4.12%)
Sep 24, 2012 15.25 15.26 14.42 14.57 2,216 -0.51(-3.41%)
Sep 19, 2012 15.49 15.08 15.08 15.08 1,866 -0.42(-2.71%)
Sep 18, 2012 15.57 15.57 15.50 15.50 583 +0.16(+1.06%)
Sep 17, 2012 15.37 15.38 15.34 15.34 3,617 -0.66(-4.12%)
Sep 14, 2012 15.13 16.06 15.13 16.00 1,866 +0.50(+3.21%)
Sep 12, 2012 16.06 15.50 15.50 15.50 6,067 -0.50(-3.11%)
Sep 11, 2012 15.85 16.00 15.15 16.00 3,306 -0.54(-3.26%)
Sep 10, 2012 16.53 16.57 16.53 16.54 1,213 -0.07(-0.41%)
Sep 07, 2012 16.92 16.92 16.61 16.61 233 +0.33(+2.00%)
Sep 06, 2012 16.28 16.28 16.28 16.28 116 -0.17(-1.04%)
Sep 05, 2012 16.46 16.46 16.46 16.46 116 -0.08(-0.47%)
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%)
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.