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 (%)
Jun 30, 2022 21.24 382 +0.00(+0.00%)
Jun 28, 2022 21.24 20 -0.02(-0.09%)
Jun 27, 2022 21.25 21.74 21.25 21.26 820 -0.14(-0.65%)
Jun 24, 2022 21.74 21.74 21.24 21.40 2,537 -0.09(-0.41%)
Jun 23, 2022 21.74 21.74 21.49 21.49 1,285 +0.01(+0.05%)
Jun 22, 2022 21.48 21.48 21.48 21.48 523 +0.24(+1.12%)
Jun 21, 2022 21.70 21.70 21.24 21.24 5,592 -0.36(-1.65%)
Jun 17, 2022 21.28 21.74 21.24 21.60 2,796 +0.05(+0.23%)
Jun 16, 2022 21.52 21.55 21.24 21.55 2,026 -0.11(-0.50%)
Jun 15, 2022 21.66 21.66 21.66 21.66 458 +0.41(+1.95%)
Jun 14, 2022 21.24 21.35 21.24 21.24 4,613 -0.00(-0.00%)
Jun 13, 2022 21.24 21.24 21.24 21.24 3,013 -0.13(-0.62%)
Jun 10, 2022 21.24 21.38 21.24 21.38 3,422 -0.01(-0.07%)
Jun 09, 2022 21.40 21.40 21.39 21.39 557 -0.02(-0.12%)
Jun 08, 2022 21.42 21.42 21.42 21.42 130 +0.16(+0.77%)
Jun 07, 2022 21.25 21.28 21.25 21.25 818 -0.41(-1.89%)
Jun 06, 2022 21.39 21.66 21.39 21.66 730 +0.42(+1.98%)
Jun 03, 2022 21.51 21.51 21.24 21.24 633 +0.00(+0.00%)
Jun 02, 2022 21.24 21.24 21.24 21.24 725 -0.09(-0.42%)
Jun 01, 2022 21.24 21.53 21.24 21.33 4,181 +0.06(+0.28%)
May 31, 2022 21.27 21.27 21.27 21.27 300 -0.02(-0.09%)
May 27, 2022 20.74 21.29 20.74 21.29 542 +0.55(+2.65%)
May 26, 2022 20.72 20.74 20.69 20.74 1,469 -0.13(-0.65%)
May 25, 2022 21.12 21.12 20.88 20.88 573 -0.12(-0.56%)
May 24, 2022 20.80 21.00 20.69 21.00 997 +0.24(+1.16%)
May 23, 2022 21.03 21.03 20.76 20.76 879 -0.76(-3.55%)
May 19, 2022 21.52 291 -0.35(-1.58%)
May 18, 2022 21.65 21.87 21.54 21.87 593 +0.77(+3.65%)
May 17, 2022 21.40 21.70 21.05 21.09 1,436 +0.18(+0.85%)
May 16, 2022 21.39 21.40 20.92 20.92 1,656 -0.25(-1.17%)
May 13, 2022 21.42 21.42 21.16 21.16 472 +0.02(+0.09%)
May 12, 2022 21.93 21.93 21.00 21.14 753 -0.49(-2.28%)
May 11, 2022 22.06 22.06 21.56 21.64 1,026 +0.57(+2.72%)
May 10, 2022 21.39 21.53 21.02 21.06 1,666 -1.16(-5.20%)
May 09, 2022 22.22 22.22 22.22 22.22 737 +0.00(+0.00%)
May 06, 2022 22.08 22.22 22.07 22.22 2,569 +0.29(+1.31%)
May 05, 2022 22.27 22.27 21.93 21.93 786 +0.40(+1.83%)
May 04, 2022 21.38 21.54 21.34 21.54 1,997 +0.30(+1.43%)
May 03, 2022 21.52 21.52 21.23 21.23 1,170 +0.21(+1.00%)
May 02, 2022 20.73 21.03 20.69 21.03 2,749 -0.55(-2.56%)
Apr 29, 2022 22.40 22.40 21.33 21.58 993 -1.01(-4.48%)
Apr 28, 2022 21.59 22.72 20.99 22.59 4,596 +1.50(+7.12%)
Apr 27, 2022 20.73 21.24 20.73 21.09 1,555 -0.39(-1.82%)
Apr 26, 2022 21.43 21.48 21.43 21.48 630 +0.07(+0.32%)
Apr 25, 2022 21.93 22.23 21.41 21.41 2,536 -1.31(-5.78%)
Apr 22, 2022 22.72 22.72 22.72 22.72 480 +0.47(+2.11%)
Apr 21, 2022 21.86 22.56 21.79 22.26 3,021 -0.47(-2.07%)
Apr 20, 2022 22.72 22.72 22.51 22.72 4,082 +0.48(+2.15%)
Apr 19, 2022 22.13 22.25 22.11 22.25 2,746 +0.66(+3.04%)
Apr 18, 2022 22.85 22.85 21.40 21.59 3,938 -1.21(-5.31%)
Apr 14, 2022 22.70 22.93 22.70 22.80 1,344 +0.22(+0.96%)
Apr 13, 2022 22.80 22.84 22.53 22.58 3,766 -0.19(-0.84%)
Apr 12, 2022 22.69 23.27 22.43 22.77 5,822 +0.08(+0.37%)
Apr 11, 2022 23.31 23.60 22.37 22.69 6,496 -0.42(-1.81%)
Apr 08, 2022 20.79 23.16 20.79 23.11 16,953 +2.41(+11.67%)
Apr 07, 2022 20.69 20.69 20.69 20.69 5,136 -0.00(-0.02%)
Apr 06, 2022 20.69 20.93 20.69 20.70 5,897 -0.47(-2.21%)
Apr 05, 2022 21.18 21.18 21.17 21.17 606 +0.47(+2.29%)
Apr 04, 2022 20.86 20.86 20.69 20.69 447 +0.00(+0.00%)
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.