BEL Fuse Inc Cl B (NQ: BELFB )

67.40 +1.09 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 66.42 68.49 65.93 67.40 119,549 +1.09(+1.64%)
May 21, 2024 65.89 67.23 65.89 66.31 78,884 -0.23(-0.35%)
May 20, 2024 64.93 67.39 64.64 66.54 70,189 +1.43(+2.20%)
May 17, 2024 66.67 67.39 64.32 65.11 92,020 -1.18(-1.78%)
May 16, 2024 66.09 67.05 65.27 66.29 116,618 -0.10(-0.15%)
May 15, 2024 63.90 66.42 63.80 66.39 119,475 +3.32(+5.26%)
May 14, 2024 62.54 63.25 62.32 63.07 73,454 +1.10(+1.78%)
May 13, 2024 62.49 62.49 61.91 61.97 40,490 -0.11(-0.18%)
May 10, 2024 62.61 62.93 61.68 62.08 94,823 -0.34(-0.54%)
May 09, 2024 62.10 62.42 60.14 62.42 55,981 +0.53(+0.86%)
May 08, 2024 60.27 62.24 60.27 61.89 71,319 +0.89(+1.46%)
May 07, 2024 59.48 61.17 59.40 61.00 84,669 +1.79(+3.02%)
May 06, 2024 58.21 59.25 58.21 59.21 85,992 +1.17(+2.02%)
May 03, 2024 58.84 59.34 57.73 58.04 89,166 -0.53(-0.90%)
May 02, 2024 57.95 58.63 57.20 58.57 72,373 +0.08(+0.14%)
May 01, 2024 58.73 60.15 58.24 58.49 91,930 -0.23(-0.39%)
Apr 30, 2024 58.96 59.24 58.50 58.72 92,705 -0.54(-0.91%)
Apr 29, 2024 57.76 59.82 57.12 59.26 74,638 +1.35(+2.33%)
Apr 26, 2024 58.61 61.12 57.00 57.91 276,978 -2.87(-4.72%)
Apr 25, 2024 59.67 61.36 57.49 60.78 124,169 +0.08(+0.13%)
Apr 24, 2024 59.09 61.00 59.09 60.70 98,131 +1.64(+2.78%)
Apr 23, 2024 57.17 59.31 57.17 59.06 84,581 +2.01(+3.52%)
Apr 22, 2024 56.74 57.66 56.02 57.05 49,758 +0.48(+0.85%)
Apr 19, 2024 55.70 57.30 53.74 56.57 72,728 +0.54(+0.96%)
Apr 18, 2024 56.83 57.30 55.94 56.03 55,222 -0.79(-1.39%)
Apr 17, 2024 58.79 58.83 56.82 56.82 65,042 -1.46(-2.51%)
Apr 16, 2024 57.86 58.71 57.50 58.28 50,276 -0.11(-0.19%)
Apr 15, 2024 58.79 59.11 58.11 58.39 60,566 -0.15(-0.26%)
Apr 12, 2024 58.83 59.48 57.93 58.54 65,534 -0.41(-0.70%)
Apr 11, 2024 59.34 59.34 58.24 58.95 85,415 +0.03(+0.05%)
Apr 10, 2024 59.46 60.30 58.34 58.92 92,342 -2.26(-3.69%)
Apr 09, 2024 62.23 62.23 60.51 61.18 70,337 -0.60(-0.97%)
Apr 08, 2024 61.73 62.00 61.18 61.78 80,581 +0.15(+0.24%)
Apr 05, 2024 60.75 61.82 60.75 61.63 61,488 +0.70(+1.15%)
Apr 04, 2024 61.67 62.72 60.78 60.93 126,688 -0.18(-0.29%)
Apr 03, 2024 59.95 61.46 59.95 61.11 75,243 +0.56(+0.92%)
Apr 02, 2024 59.31 60.60 58.78 60.55 117,146 +0.17(+0.28%)
Apr 01, 2024 60.36 61.44 59.63 60.38 241,705 +0.14(+0.23%)
Mar 28, 2024 59.13 60.36 58.37 60.24 377,146 +0.90(+1.52%)
Mar 27, 2024 58.36 59.34 57.90 59.34 132,588 +1.32(+2.27%)
Mar 26, 2024 59.27 59.48 57.60 58.02 151,226 -0.62(-1.06%)
Mar 25, 2024 59.69 59.69 57.77 58.64 131,172 +0.29(+0.50%)
Mar 22, 2024 56.84 58.68 56.64 58.35 142,612 -0.59(-1.00%)
Mar 21, 2024 58.43 59.68 58.06 58.94 138,048 +1.08(+1.86%)
Mar 20, 2024 55.35 57.86 55.35 57.86 80,372 +2.10(+3.76%)
Mar 19, 2024 54.32 56.13 54.08 55.76 87,848 +0.82(+1.49%)
Mar 18, 2024 55.47 55.91 54.61 54.94 93,215 -0.83(-1.49%)
Mar 15, 2024 55.44 56.24 55.13 55.77 137,681 -0.35(-0.62%)
Mar 14, 2024 56.05 57.02 55.30 56.12 96,016 -0.25(-0.44%)
Mar 13, 2024 55.84 56.79 55.20 56.37 94,898 +0.56(+1.00%)
Mar 12, 2024 55.51 56.08 55.13 55.81 96,839 -0.11(-0.20%)
Mar 11, 2024 56.37 56.37 55.60 55.92 95,559 -0.84(-1.48%)
Mar 08, 2024 58.04 58.44 56.15 56.76 116,112 -0.49(-0.85%)
Mar 07, 2024 56.46 57.68 56.42 57.25 104,265 +1.40(+2.50%)
Mar 06, 2024 55.53 56.73 54.69 55.85 105,160 +0.57(+1.03%)
Mar 05, 2024 54.77 56.30 54.76 55.28 122,619 +0.00(+0.00%)
Mar 04, 2024 54.38 56.27 54.24 55.28 184,499 +1.55(+2.88%)
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.