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, 2019 14.16 14.16 13.76 13.76 427 -0.56(-3.93%)
May 30, 2019 15.10 15.10 14.23 14.32 2,482 -0.90(-5.90%)
May 29, 2019 15.55 15.69 15.22 15.22 3,293 -0.41(-2.63%)
May 28, 2019 15.45 15.68 15.15 15.63 4,233 +0.47(+3.09%)
May 24, 2019 15.44 15.44 15.17 15.17 2,670 -0.56(-3.58%)
May 23, 2019 15.73 15.73 15.73 15.73 441 -0.37(-2.33%)
May 22, 2019 16.30 16.30 16.06 16.10 1,334 -0.66(-3.91%)
May 21, 2019 16.76 16.76 16.76 6 +0.00(+0.00%)
May 20, 2019 17.79 17.79 16.71 16.76 867 -1.54(-8.44%)
May 17, 2019 16.85 18.30 16.85 18.30 961 +1.84(+11.17%)
May 16, 2019 16.15 16.51 16.10 16.46 4,824 -0.38(-2.25%)
May 15, 2019 16.85 16.90 16.84 16.84 1,009 -0.66(-3.80%)
May 14, 2019 17.39 17.51 17.39 17.51 641 +0.73(+4.35%)
May 13, 2019 17.10 17.10 16.78 16.78 2,063 -0.07(-0.44%)
May 10, 2019 17.12 17.17 16.85 16.85 1,922 -1.89(-10.09%)
May 09, 2019 18.74 18.74 18.74 101 +0.00(+0.00%)
May 08, 2019 18.32 18.74 18.32 18.74 215 -0.54(-2.82%)
May 06, 2019 19.29 19.29 19.29 0 +0.66(+3.52%)
May 03, 2019 18.84 18.84 18.49 18.63 1,174 +0.24(+1.32%)
May 02, 2019 18.57 19.00 18.39 18.39 1,537 -0.94(-4.84%)
May 01, 2019 19.32 19.32 19.32 111 +0.00(+0.00%)
Apr 30, 2019 19.32 19.32 19.32 19.32 270 -0.07(-0.34%)
Apr 29, 2019 19.76 19.76 19.39 19.39 439 -0.38(-1.94%)
Apr 26, 2019 20.28 20.70 19.77 19.77 2,029 -0.12(-0.59%)
Apr 24, 2019 19.89 19.89 19.89 0 +0.00(+0.00%)
Apr 23, 2019 20.33 20.33 19.89 19.89 279 -0.43(-2.10%)
Apr 22, 2019 20.41 20.41 20.32 20.32 886 +0.00(+0.00%)
Apr 18, 2019 20.60 20.60 20.32 20.32 427 -1.21(-5.61%)
Apr 17, 2019 21.39 21.52 21.39 21.52 881 +0.55(+2.64%)
Apr 16, 2019 20.17 20.97 20.17 20.97 1,151 +1.38(+7.07%)
Apr 12, 2019 19.59 19.59 19.59 0 +0.28(+1.43%)
Apr 11, 2019 19.31 19.31 19.31 31 +0.00(+0.00%)
Apr 10, 2019 19.31 19.31 19.31 19.31 366 -0.10(-0.50%)
Apr 08, 2019 19.41 19.41 19.41 0 +0.00(+0.00%)
Apr 05, 2019 19.41 19.41 19.41 19.41 214 -0.71(-3.53%)
Apr 04, 2019 20.12 20.12 20.12 22 +0.00(+0.00%)
Apr 03, 2019 20.12 20.12 20.12 20.12 250 +0.42(+2.13%)
Apr 02, 2019 20.35 20.35 19.33 19.70 1,850 -0.22(-1.12%)
Apr 01, 2019 19.92 19.92 19.92 19.92 187 -0.08(-0.42%)
Mar 29, 2019 21.27 21.57 20.00 20.00 1,713 +0.21(+1.08%)
Mar 28, 2019 19.79 19.79 19.79 19.79 209 +0.33(+1.68%)
Mar 27, 2019 19.46 19.46 19.46 19.46 231 -0.60(-2.98%)
Mar 25, 2019 20.06 20.06 20.06 0 +0.46(+2.33%)
Mar 22, 2019 19.86 19.86 19.42 19.60 1,285 -1.19(-5.74%)
Mar 21, 2019 20.80 20.80 20.80 20.80 372 -0.67(-3.13%)
Mar 20, 2019 21.47 21.47 21.21 21.47 859 +0.23(+1.10%)
Mar 19, 2019 21.24 21.24 21.24 21.24 292 -0.11(-0.52%)
Mar 18, 2019 21.35 21.35 21.35 21.35 1,150 +2.32(+12.22%)
Mar 15, 2019 19.02 19.02 19.02 11 +0.00(+0.00%)
Mar 14, 2019 19.02 19.02 19.02 5 +0.00(+0.00%)
Mar 13, 2019 18.77 19.02 18.77 19.02 1,018 -0.07(-0.39%)
Mar 11, 2019 19.10 19.10 19.10 0 +0.00(+0.00%)
Mar 08, 2019 19.10 19.10 19.10 1 +0.00(+0.00%)
Mar 07, 2019 18.67 19.10 18.67 19.10 1,778 +0.17(+0.89%)
Mar 06, 2019 17.79 18.93 17.79 18.93 864 +0.07(+0.40%)
Mar 05, 2019 19.60 19.60 18.86 18.86 2,267 -0.98(-4.94%)
Mar 04, 2019 19.83 19.84 19.83 19.84 906 -0.17(-0.84%)
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.