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 (%)
May 31, 2013 12.41 12.41 12.41 12.41 345 -0.05(-0.42%)
May 30, 2013 12.41 12.46 12.41 12.46 0 -0.09(-0.69%)
May 29, 2013 12.41 12.55 12.39 12.55 2,489 +0.31(+2.55%)
May 23, 2013 11.89 12.23 12.23 12.23 1,613 +0.03(+0.28%)
May 22, 2013 12.20 12.20 12.20 12.20 0 +0.23(+1.96%)
May 21, 2013 11.97 11.97 11.97 11.97 0 -0.61(-4.83%)
May 20, 2013 12.33 12.57 12.16 12.57 0 +1.06(+9.19%)
May 17, 2013 11.51 11.51 11.51 11.51 0 -0.13(-1.09%)
May 16, 2013 11.64 11.64 11.64 11.64 460 +0.36(+3.20%)
May 15, 2013 11.28 11.28 11.28 11.28 0 +0.02(+0.15%)
May 13, 2013 11.26 11.26 11.26 11.26 0 -0.21(-1.81%)
May 06, 2013 11.47 11.47 11.47 11.47 345 +0.06(+0.53%)
May 03, 2013 11.41 11.41 11.41 11.41 0 +0.05(+0.46%)
May 02, 2013 11.36 11.36 11.36 11.36 0 +0.03(+0.31%)
May 01, 2013 11.22 11.41 11.02 11.32 0 -0.00(-0.00%)
Apr 30, 2013 11.32 11.32 11.32 11.32 0 -0.06(-0.56%)
Apr 29, 2013 11.35 11.39 11.35 11.39 345 +0.19(+1.73%)
Apr 26, 2013 11.28 11.28 11.19 11.19 1,222 -0.49(-4.23%)
Apr 23, 2013 11.69 11.69 11.69 11.69 0 +0.62(+5.56%)
Apr 22, 2013 11.07 11.07 11.07 11.07 0 -0.50(-4.34%)
Apr 19, 2013 11.58 11.58 11.58 11.58 230 +0.56(+5.04%)
Apr 18, 2013 11.33 11.35 11.02 11.02 2,304 -0.07(-0.63%)
Apr 17, 2013 11.16 11.88 11.08 11.09 3,909 +0.07(+0.63%)
Apr 16, 2013 11.02 11.02 11.02 11.02 115 -0.04(-0.39%)
Apr 15, 2013 11.59 11.64 11.06 11.06 3,226 -0.56(-4.85%)
Apr 12, 2013 11.61 11.63 11.61 11.63 345 +0.00(+0.00%)
Apr 11, 2013 11.90 11.90 11.41 11.63 806 -0.16(-1.40%)
Apr 10, 2013 11.67 11.79 11.34 11.79 810 -0.01(-0.07%)
Apr 09, 2013 11.35 11.80 11.35 11.80 1,386 +0.40(+3.48%)
Apr 08, 2013 11.34 11.40 11.34 11.40 231 -0.18(-1.57%)
Apr 05, 2013 11.51 11.66 11.41 11.59 2,546 +0.09(+0.75%)
Apr 04, 2013 11.70 11.70 11.50 11.50 347 +0.16(+1.37%)
Apr 03, 2013 11.43 11.43 11.19 11.34 3,935 -0.34(-2.88%)
Apr 01, 2013 11.68 11.68 11.68 11.68 0 -0.24(-2.03%)
Mar 28, 2013 11.92 11.92 11.92 11.92 1,772 +0.00(+0.00%)
Mar 27, 2013 12.01 12.01 11.92 11.92 2,181 -0.29(-2.34%)
Mar 26, 2013 12.27 12.28 12.21 12.21 3,651 -0.06(-0.49%)
Mar 25, 2013 12.64 12.64 12.22 12.27 2,932 -0.36(-2.85%)
Mar 22, 2013 12.86 12.86 12.63 12.63 825 -0.05(-0.36%)
Mar 21, 2013 13.07 13.07 12.64 12.67 1,802 -0.33(-2.53%)
Mar 20, 2013 13.00 13.00 13.00 13.00 115 -0.07(-0.53%)
Mar 19, 2013 13.07 13.07 13.07 13.07 173 -0.01(-0.07%)
Mar 18, 2013 13.08 13.08 13.08 13.08 347 -0.17(-1.30%)
Mar 15, 2013 12.78 13.25 12.74 13.25 4,790 +0.85(+6.82%)
Mar 13, 2013 12.44 12.41 12.41 12.41 463 -0.60(-4.58%)
Mar 12, 2013 12.90 13.05 12.84 13.00 3,153 -0.13(-0.99%)
Mar 11, 2013 13.24 13.30 13.08 13.13 2,546 -0.50(-3.68%)
Mar 08, 2013 13.63 13.63 13.63 13.63 115 +0.98(+7.79%)
Mar 07, 2013 12.59 12.65 12.59 12.65 3,449 +0.01(+0.07%)
Mar 06, 2013 12.60 13.03 12.60 12.64 5,138 -0.35(-2.73%)
Mar 05, 2013 13.11 13.19 12.87 12.99 2,546 -0.52(-3.84%)
Mar 04, 2013 12.78 13.88 12.78 13.51 1,157 +0.56(+4.34%)
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.