Skip to main content

BEL Fuse Inc Cl B (NQ: BELFB )

65.44 -0.98 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 66.64 66.64 65.12 65.44 52,544 -0.98(-1.48%)
Jun 17, 2024 65.86 66.90 65.26 66.42 48,510 +0.64(+0.97%)
Jun 14, 2024 66.04 66.44 65.16 65.78 40,125 -0.94(-1.41%)
Jun 13, 2024 67.43 67.43 66.08 66.72 38,852 -0.71(-1.05%)
Jun 12, 2024 66.57 67.86 66.22 67.43 60,468 +2.43(+3.74%)
Jun 11, 2024 64.62 65.74 64.12 65.00 36,838 -0.09(-0.15%)
Jun 10, 2024 63.82 65.78 63.56 65.09 63,932 -0.05(-0.07%)
Jun 07, 2024 65.13 65.47 64.69 65.14 36,216 -0.53(-0.81%)
Jun 06, 2024 65.29 65.68 64.62 65.67 54,392 -0.22(-0.33%)
Jun 05, 2024 65.41 66.37 65.03 65.89 51,250 +1.40(+2.17%)
Jun 04, 2024 67.50 67.50 64.23 64.49 56,581 -3.60(-5.29%)
Jun 03, 2024 69.51 69.72 67.50 68.09 73,090 -0.11(-0.16%)
May 31, 2024 69.00 69.17 67.99 68.20 373,034 -0.66(-0.96%)
May 30, 2024 67.85 69.64 67.80 68.86 91,974 +1.03(+1.52%)
May 29, 2024 67.85 68.98 67.76 67.83 82,374 -0.87(-1.27%)
May 28, 2024 68.85 69.59 68.10 68.70 75,919 -0.02(-0.03%)
May 24, 2024 67.79 69.20 67.60 68.72 83,284 +1.17(+1.73%)
May 23, 2024 67.73 68.30 66.83 67.55 93,322 +0.15(+0.22%)
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%)
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.