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

BEL Fuse Cl A (NQ: BELFA )

69.21 -0.30 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2020 10.36 10.36 10.36 165 +0.00(+0.00%)
May 28, 2020 10.68 10.99 10.02 10.36 3,989 +0.11(+1.02%)
May 27, 2020 10.11 10.25 9.846 10.25 992 +1.36(+15.34%)
May 26, 2020 8.889 8.889 8.889 204 +0.00(+0.00%)
May 22, 2020 8.107 10.95 8.107 8.889 12,582 +1.26(+16.50%)
May 21, 2020 8.107 8.107 7.630 7.630 1,653 -0.94(-11.01%)
May 20, 2020 8.211 8.574 8.211 8.574 384 +0.52(+6.52%)
May 19, 2020 8.049 8.049 8.049 142 +0.00(+0.00%)
May 18, 2020 7.344 8.049 7.344 8.049 1,931 +0.71(+9.75%)
May 15, 2020 8.059 8.097 6.781 7.335 3,879 -0.77(-9.52%)
May 14, 2020 8.278 8.278 8.107 8.107 553 +0.38(+4.94%)
May 13, 2020 7.725 7.725 7.725 7.725 1,739 +0.00(+0.00%)
May 12, 2020 8.812 8.812 7.725 7.725 9,243 -0.65(-7.74%)
May 11, 2020 8.441 9.013 8.240 8.374 3,736 -0.17(-2.01%)
May 08, 2020 9.108 9.108 8.536 8.545 7,444 -0.52(-5.68%)
May 07, 2020 8.345 9.060 8.345 9.060 6,540 +0.76(+9.20%)
May 06, 2020 8.154 8.509 8.154 8.297 4,649 +0.24(+2.96%)
May 05, 2020 8.059 8.059 8.059 8.059 388 +0.35(+4.50%)
May 04, 2020 9.060 9.060 7.712 7.712 1,020 -0.73(-8.63%)
May 01, 2020 8.479 9.080 7.837 8.441 9,017 +1.36(+19.20%)
Apr 30, 2020 7.954 7.954 7.081 7.081 1,547 -0.22(-2.98%)
Apr 29, 2020 7.299 7.299 7.299 7.299 310 +0.77(+11.72%)
Apr 28, 2020 6.819 6.905 6.533 6.533 2,892 -0.19(-2.84%)
Apr 27, 2020 6.806 6.914 6.619 6.724 1,555 +0.43(+6.82%)
Apr 24, 2020 6.752 6.752 6.295 6.295 5,452 +0.04(+0.61%)
Apr 23, 2020 6.295 6.707 6.248 6.256 883 -0.38(-5.73%)
Apr 22, 2020 6.962 7.010 6.438 6.637 3,853 -0.19(-2.73%)
Apr 21, 2020 6.823 6.823 6.823 28 +0.00(+0.00%)
Apr 20, 2020 7.391 7.391 6.823 6.823 873 -0.57(-7.69%)
Apr 17, 2020 7.391 7.439 7.391 7.391 2,830 +0.48(+6.90%)
Apr 16, 2020 7.945 7.945 6.915 6.915 2,531 -0.78(-10.16%)
Apr 15, 2020 7.040 8.374 6.934 7.697 4,180 +0.72(+10.40%)
Apr 14, 2020 7.716 7.716 6.953 6.972 2,781 -1.41(-16.84%)
Apr 13, 2020 8.431 8.431 8.383 8.383 2,827 +0.12(+1.49%)
Apr 09, 2020 8.298 8.317 8.260 8.260 2,744 +0.45(+5.70%)
Apr 08, 2020 7.815 7.815 7.815 7.815 913 +0.71(+10.00%)
Apr 07, 2020 7.104 7.104 7.104 7.104 528 +0.32(+4.75%)
Apr 06, 2020 6.726 6.782 6.726 6.782 1,256 +0.85(+14.38%)
Apr 03, 2020 7.104 7.114 5.930 5.930 6,861 -1.34(-18.38%)
Apr 02, 2020 7.294 7.294 7.266 7.266 567 +0.16(+2.27%)
Apr 01, 2020 7.104 7.104 7.067 7.104 1,078 -0.07(-0.92%)
Mar 31, 2020 7.171 7.171 7.171 7.171 780 +0.07(+0.93%)
Mar 30, 2020 7.104 7.114 6.962 7.104 2,026 -0.03(-0.40%)
Mar 27, 2020 6.673 7.133 6.673 7.133 3,694 +0.30(+4.44%)
Mar 26, 2020 6.726 7.104 6.726 6.830 1,105 -0.46(-6.36%)
Mar 25, 2020 7.294 7.294 7.294 7.294 178 +0.36(+5.26%)
Mar 24, 2020 6.593 7.104 6.593 6.929 3,888 +0.34(+5.10%)
Mar 23, 2020 6.593 6.593 6.167 6.593 5,571 +0.61(+10.13%)
Mar 20, 2020 6.205 6.205 5.987 5.987 2,216 +0.16(+2.76%)
Mar 19, 2020 7.104 7.104 5.759 5.826 3,320 -0.24(-3.91%)
Mar 18, 2020 7.531 7.805 6.037 6.062 5,330 -1.75(-22.42%)
Mar 17, 2020 7.625 7.815 7.104 7.815 6,690 +0.23(+3.00%)
Mar 16, 2020 7.625 7.711 7.000 7.588 7,194 -0.18(-2.32%)
Mar 13, 2020 7.845 7.845 6.981 7.768 6,334 +0.88(+12.79%)
Mar 12, 2020 8.156 8.156 6.830 6.887 12,844 -0.91(-11.66%)
Mar 11, 2020 8.336 8.336 7.379 7.796 8,755 -0.53(-6.37%)
Mar 10, 2020 8.326 8.326 8.326 8.326 463 +0.09(+1.03%)
Mar 09, 2020 8.810 9.075 8.241 8.241 4,166 -1.22(-12.91%)
Mar 05, 2020 9.463 9.463 9.463 0 -0.29(-3.01%)
Mar 04, 2020 9.615 9.757 9.615 9.757 1,806 +0.31(+3.31%)
Mar 03, 2020 9.548 9.757 9.416 9.444 3,636 +0.42(+4.62%)
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.