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

BEL Fuse Cl A (NQ: BELFA )

68.99 -2.46 (-3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2013 12.40 12.40 12.40 12.40 346 -0.05(-0.42%)
May 30, 2013 12.40 12.45 12.40 12.45 0 -0.09(-0.69%)
May 29, 2013 12.40 12.54 12.38 12.54 2,491 +0.31(+2.55%)
May 23, 2013 11.88 12.22 12.22 12.22 1,614 +0.03(+0.28%)
May 22, 2013 12.19 12.19 12.19 12.19 0 +0.23(+1.96%)
May 21, 2013 11.96 11.96 11.96 11.96 0 -0.61(-4.83%)
May 20, 2013 12.32 12.56 12.15 12.56 0 +1.06(+9.19%)
May 17, 2013 11.50 11.50 11.50 11.50 0 -0.13(-1.09%)
May 16, 2013 11.63 11.63 11.63 11.63 461 +0.36(+3.20%)
May 15, 2013 11.27 11.27 11.27 11.27 0 +0.02(+0.15%)
May 13, 2013 11.25 11.25 11.25 11.25 0 -0.21(-1.82%)
May 06, 2013 11.46 11.46 11.46 11.46 346 +0.06(+0.53%)
May 03, 2013 11.40 11.40 11.40 11.40 0 +0.05(+0.46%)
May 02, 2013 11.35 11.35 11.35 11.35 0 +0.03(+0.31%)
May 01, 2013 11.21 11.40 11.01 11.31 0 -0.00(-0.00%)
Apr 30, 2013 11.31 11.31 11.31 11.31 0 -0.06(-0.56%)
Apr 29, 2013 11.34 11.38 11.34 11.38 346 +0.19(+1.73%)
Apr 26, 2013 11.27 11.27 11.18 11.18 1,223 -0.49(-4.23%)
Apr 23, 2013 11.68 11.68 11.68 11.68 0 +0.61(+5.56%)
Apr 22, 2013 11.06 11.06 11.06 11.06 0 -0.50(-4.34%)
Apr 19, 2013 11.57 11.57 11.57 11.57 230 +0.55(+5.04%)
Apr 18, 2013 11.32 11.34 11.01 11.01 2,306 -0.07(-0.63%)
Apr 17, 2013 11.15 11.87 11.07 11.08 3,912 +0.07(+0.63%)
Apr 16, 2013 11.01 11.01 11.01 11.01 115 -0.04(-0.39%)
Apr 15, 2013 11.58 11.63 11.05 11.05 3,229 -0.56(-4.85%)
Apr 12, 2013 11.60 11.62 11.60 11.62 346 +0.00(+0.00%)
Apr 11, 2013 11.89 11.89 11.40 11.62 807 -0.16(-1.40%)
Apr 10, 2013 11.66 11.78 11.33 11.78 810 -0.01(-0.07%)
Apr 09, 2013 11.34 11.79 11.34 11.79 1,387 +0.40(+3.49%)
Apr 08, 2013 11.33 11.39 11.33 11.39 231 -0.18(-1.57%)
Apr 05, 2013 11.50 11.65 11.40 11.58 2,548 +0.09(+0.75%)
Apr 04, 2013 11.69 11.69 11.49 11.49 347 +0.16(+1.37%)
Apr 03, 2013 11.42 11.42 11.18 11.33 3,938 -0.34(-2.88%)
Apr 01, 2013 11.67 11.67 11.67 11.67 0 -0.24(-2.03%)
Mar 28, 2013 11.91 11.91 11.91 11.91 1,773 +0.00(+0.00%)
Mar 27, 2013 12.00 12.00 11.91 11.91 2,183 -0.28(-2.34%)
Mar 26, 2013 12.26 12.27 12.20 12.20 3,655 -0.06(-0.49%)
Mar 25, 2013 12.63 12.63 12.21 12.26 2,934 -0.36(-2.85%)
Mar 22, 2013 12.84 12.84 12.62 12.62 826 -0.05(-0.36%)
Mar 21, 2013 13.06 13.06 12.63 12.66 1,803 -0.33(-2.52%)
Mar 20, 2013 12.99 12.99 12.99 12.99 115 -0.07(-0.53%)
Mar 19, 2013 13.06 13.06 13.06 13.06 173 -0.01(-0.07%)
Mar 18, 2013 13.07 13.07 13.07 13.07 347 -0.17(-1.30%)
Mar 15, 2013 12.77 13.24 12.73 13.24 4,795 +0.85(+6.82%)
Mar 13, 2013 12.43 12.40 12.40 12.40 463 -0.60(-4.58%)
Mar 12, 2013 12.89 13.03 12.83 12.99 3,155 -0.13(-0.99%)
Mar 11, 2013 13.22 13.29 13.07 13.12 2,548 -0.50(-3.68%)
Mar 08, 2013 13.62 13.62 13.62 13.62 115 +0.98(+7.79%)
Mar 07, 2013 12.58 12.64 12.58 12.64 3,452 +0.01(+0.07%)
Mar 06, 2013 12.59 13.02 12.59 12.63 5,142 -0.35(-2.73%)
Mar 05, 2013 13.09 13.18 12.86 12.98 2,548 -0.52(-3.84%)
Mar 04, 2013 12.77 13.87 12.77 13.50 1,158 +0.56(+4.34%)
Mar 01, 2013 12.73 12.94 12.47 12.94 1,274 -0.03(-0.27%)
Feb 28, 2013 12.97 12.97 12.97 12.97 115 -0.16(-1.25%)
Feb 27, 2013 13.15 13.21 13.14 13.14 1,853 -0.15(-1.11%)
Feb 26, 2013 13.47 13.47 12.90 13.28 579 -0.53(-3.81%)
Feb 25, 2013 13.81 13.81 13.81 13.81 231 +0.19(+1.39%)
Feb 22, 2013 13.64 13.64 13.48 13.62 1,935 +0.23(+1.74%)
Feb 21, 2013 13.43 13.43 13.39 13.39 463 +0.01(+0.07%)
Feb 20, 2013 13.82 13.82 13.32 13.38 1,858 -0.40(-2.88%)
Feb 19, 2013 13.79 14.14 13.78 13.78 1,852 +0.16(+1.20%)
Feb 15, 2013 13.85 13.95 13.58 13.61 2,675 -0.43(-3.07%)
Feb 14, 2013 13.87 14.06 13.85 14.04 2,317 -0.04(-0.31%)
Feb 13, 2013 14.36 14.36 14.08 14.09 581 +0.23(+1.68%)
Feb 12, 2013 13.85 13.86 13.85 13.85 579 +0.02(+0.13%)
Feb 08, 2013 13.85 13.84 13.84 13.84 579 +0.02(+0.13%)
Feb 07, 2013 14.14 14.14 13.82 13.82 231 -0.12(-0.87%)
Feb 06, 2013 14.19 14.48 13.71 13.94 1,158 -0.15(-1.04%)
Feb 04, 2013 14.09 14.09 14.09 14.09 235 -0.41(-2.80%)
Feb 01, 2013 14.10 14.49 14.10 14.49 4,522 +0.33(+2.32%)
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%)
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.