Skip to main content

BEL Fuse Cl A (NQ: BELFA )

76.22 +0.66 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 15.28 15.29 15.28 15.29 233 +0.25(+1.65%)
Jul 30, 2012 15.04 15.04 15.04 15.04 1,050 +0.13(+0.86%)
Jul 26, 2012 14.38 14.91 14.91 14.91 1,400 +0.48(+3.33%)
Jul 25, 2012 14.87 14.87 14.43 14.43 771 -0.64(-4.26%)
Jul 23, 2012 15.75 15.08 15.08 15.08 1,166 -1.46(-8.81%)
Jul 20, 2012 15.73 16.53 15.73 16.53 2,450 +0.36(+2.23%)
Jul 19, 2012 16.34 16.34 16.08 16.17 1,633 -0.35(-2.13%)
Jul 18, 2012 16.52 16.52 16.52 16.52 233 -0.04(-0.26%)
Jul 17, 2012 16.71 16.97 15.72 16.57 22,175 -0.14(-0.82%)
Jul 16, 2012 16.72 16.84 16.69 16.70 2,116 -0.09(-0.51%)
Jul 13, 2012 16.78 16.90 16.70 16.79 22,402 +0.15(+0.88%)
Jul 09, 2012 16.64 16.64 16.64 16.64 1,287 -0.02(-0.10%)
Jul 05, 2012 16.66 16.66 16.66 16.66 2,340 +0.38(+2.31%)
Jul 03, 2012 15.81 16.98 15.81 16.28 1,330 +0.29(+1.82%)
Jul 02, 2012 15.81 15.99 15.81 15.99 1,287 +0.52(+3.37%)
Jun 29, 2012 15.04 16.08 14.89 15.47 9,122 +0.50(+3.37%)
Jun 28, 2012 15.69 15.69 14.97 14.97 702 +0.40(+2.76%)
Jun 20, 2012 14.56 14.57 14.57 14.57 351 +0.23(+1.61%)
Jun 19, 2012 14.29 14.34 14.29 14.34 234 +0.20(+1.45%)
Jun 18, 2012 14.13 14.13 14.13 14.13 234 -0.12(-0.84%)
Jun 15, 2012 14.17 14.30 14.17 14.25 1,883 -0.02(-0.12%)
Jun 12, 2012 13.68 14.27 14.27 14.27 6,086 -0.30(-2.05%)
Jun 11, 2012 14.95 14.99 14.57 14.57 1,521 -0.58(-3.84%)
Jun 07, 2012 15.15 15.15 15.15 15.15 0 +0.35(+2.37%)
Jun 06, 2012 14.52 14.80 14.52 14.80 351 +0.58(+4.09%)
Jun 05, 2012 14.40 14.44 14.22 14.22 936 -0.28(-1.94%)
Jun 01, 2012 14.50 14.50 14.50 14.50 0 -0.22(-1.51%)
May 31, 2012 14.72 14.72 14.72 14.72 117 -0.94(-6.00%)
May 29, 2012 15.66 15.66 15.66 15.66 0 +0.54(+3.56%)
May 25, 2012 15.32 15.46 15.12 15.12 4,325 -0.58(-3.70%)
May 21, 2012 15.68 15.70 15.70 15.70 1,755 +0.24(+1.55%)
May 17, 2012 15.49 15.46 15.46 15.46 585 -0.53(-3.31%)
May 16, 2012 15.99 15.99 15.99 15.99 585 -0.04(-0.27%)
May 14, 2012 15.65 16.04 16.04 16.04 468 -0.57(-3.45%)
May 11, 2012 16.61 16.61 16.61 16.61 117 +0.80(+5.08%)
May 07, 2012 15.81 15.81 15.81 15.81 117 -0.24(-1.49%)
May 04, 2012 16.08 16.69 15.89 16.05 7,581 -0.40(-2.44%)
May 03, 2012 16.05 16.45 16.05 16.45 2,014 +0.34(+2.12%)
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.