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

BEL Fuse Cl A (NQ: BELFA )

100.30 -2.19 (-2.14%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 69.89 71.75 69.89 70.70 6,011 +1.02(+1.46%)
Mar 27, 2024 71.38 71.89 69.68 69.68 13,116 -1.71(-2.39%)
Mar 26, 2024 70.77 71.84 69.22 71.39 10,707 +1.09(+1.55%)
Mar 25, 2024 70.26 70.31 69.10 70.30 12,380 +0.00(+0.00%)
Mar 22, 2024 72.54 72.54 69.85 70.30 23,557 -2.24(-3.08%)
Mar 21, 2024 69.84 72.54 69.84 72.54 7,282 +1.77(+2.50%)
Mar 20, 2024 67.35 70.77 67.31 70.77 6,543 +3.13(+4.62%)
Mar 19, 2024 66.59 68.01 65.90 67.64 4,316 +1.77(+2.68%)
Mar 18, 2024 65.90 67.42 65.88 65.88 10,185 -1.97(-2.90%)
Mar 15, 2024 66.79 68.17 66.25 67.84 21,150 +1.05(+1.57%)
Mar 14, 2024 66.89 67.90 66.79 66.79 6,125 -0.80(-1.18%)
Mar 13, 2024 67.45 67.59 66.53 67.59 3,611 +0.60(+0.89%)
Mar 12, 2024 66.40 66.99 65.43 66.99 6,193 +0.60(+0.90%)
Mar 11, 2024 66.40 66.44 65.30 66.40 11,033 +0.00(+0.00%)
Mar 08, 2024 64.42 67.06 64.42 66.40 9,924 +1.30(+1.99%)
Mar 07, 2024 65.16 65.16 64.78 65.10 4,254 +0.62(+0.96%)
Mar 06, 2024 64.34 64.50 63.54 64.48 4,540 +0.68(+1.06%)
Mar 05, 2024 64.10 64.10 63.10 63.80 5,539 -1.00(-1.54%)
Mar 04, 2024 62.57 64.80 62.57 64.80 6,752 +2.55(+4.09%)
Mar 01, 2024 60.01 62.40 58.91 62.25 8,807 +2.85(+4.79%)
Feb 29, 2024 58.94 59.41 58.76 59.41 1,816 +0.71(+1.21%)
Feb 28, 2024 59.13 59.29 57.96 58.70 5,488 -0.39(-0.66%)
Feb 27, 2024 59.79 59.79 58.71 59.09 7,683 -0.70(-1.17%)
Feb 26, 2024 58.43 60.08 56.60 59.79 10,847 +0.39(+0.66%)
Feb 23, 2024 59.68 60.10 57.58 59.40 42,444 +0.49(+0.83%)
Feb 22, 2024 61.10 61.10 50.92 58.91 37,526 -15.84(-21.19%)
Feb 21, 2024 72.94 74.75 72.89 74.75 2,419 +0.86(+1.17%)
Feb 20, 2024 75.88 75.88 72.64 73.88 11,692 -2.65(-3.46%)
Feb 16, 2024 77.23 77.23 76.53 76.53 4,059 -2.11(-2.69%)
Feb 15, 2024 76.88 78.65 76.50 78.65 7,477 +1.30(+1.68%)
Feb 14, 2024 74.34 77.68 74.34 77.35 6,531 +3.76(+5.12%)
Feb 13, 2024 75.13 75.13 72.88 73.58 8,591 -2.31(-3.04%)
Feb 12, 2024 74.82 76.66 74.82 75.89 3,928 +1.07(+1.43%)
Feb 09, 2024 72.39 75.84 72.39 74.82 3,920 +2.44(+3.37%)
Feb 08, 2024 70.16 72.54 70.04 72.39 4,424 +1.93(+2.73%)
Feb 07, 2024 70.39 70.84 70.30 70.46 2,191 +1.47(+2.13%)
Feb 06, 2024 70.34 70.34 68.59 68.99 3,958 -1.73(-2.45%)
Feb 05, 2024 70.44 70.72 69.40 70.72 4,639 -1.06(-1.47%)
Feb 02, 2024 72.11 72.11 70.84 71.78 5,459 -0.15(-0.21%)
Feb 01, 2024 71.60 72.60 70.79 71.93 15,836 +1.04(+1.46%)
Jan 31, 2024 70.04 71.23 68.51 70.89 17,995 +0.46(+0.65%)
Jan 30, 2024 68.09 71.04 68.09 70.43 8,936 +1.94(+2.83%)
Jan 29, 2024 68.99 68.99 65.79 68.49 4,733 +0.70(+1.03%)
Jan 26, 2024 66.97 67.79 66.40 67.79 2,791 -0.21(-0.31%)
Jan 25, 2024 67.68 68.00 67.33 68.00 1,875 +1.05(+1.57%)
Jan 24, 2024 67.49 68.91 66.89 66.95 3,113 -0.19(-0.28%)
Jan 23, 2024 67.67 69.27 67.14 67.14 3,397 +0.15(+0.22%)
Jan 22, 2024 64.70 66.99 64.66 66.99 12,657 +2.21(+3.41%)
Jan 19, 2024 63.00 64.79 62.99 64.79 1,678 +1.89(+3.00%)
Jan 18, 2024 62.44 63.10 62.44 62.90 2,007 +2.00(+3.28%)
Jan 17, 2024 61.86 61.87 60.90 60.90 4,033 -1.00(-1.61%)
Jan 16, 2024 62.11 61.90 61.62 61.90 1,515 -0.10(-0.16%)
Jan 12, 2024 61.41 62.35 61.41 62.00 4,960 -0.54(-0.86%)
Jan 11, 2024 59.94 62.54 59.89 62.54 2,017 +1.85(+3.04%)
Jan 10, 2024 60.83 60.99 60.69 60.69 2,352 -0.55(-0.90%)
Jan 09, 2024 60.91 61.61 60.79 61.24 5,956 -0.07(-0.11%)
Jan 08, 2024 61.80 61.89 61.31 61.31 1,293 +0.22(+0.36%)
Jan 05, 2024 60.97 61.09 60.42 61.09 6,395 +0.00(+0.00%)
Jan 04, 2024 61.79 61.79 60.99 61.09 2,112 -0.25(-0.41%)
Jan 03, 2024 61.65 61.80 60.51 61.34 5,695 -1.93(-3.04%)
Jan 02, 2024 63.36 63.36 62.62 63.27 4,824 -1.21(-1.87%)
Dec 29, 2023 64.58 65.65 64.47 64.47 1,848 -0.36(-0.56%)
Dec 28, 2023 67.02 67.02 64.18 64.83 2,118 -1.97(-2.94%)
Dec 27, 2023 66.10 66.80 66.10 66.80 585 +0.27(+0.40%)
Dec 26, 2023 64.81 67.21 64.81 66.53 2,717 +1.45(+2.22%)
Dec 22, 2023 62.78 65.08 62.78 65.08 5,057 +2.29(+3.65%)
Dec 21, 2023 61.87 62.79 61.87 62.79 1,824 -0.10(-0.17%)
Dec 20, 2023 62.00 62.89 62.00 62.89 1,045 +0.83(+1.34%)
Dec 19, 2023 62.04 62.46 60.64 62.06 2,812 +0.02(+0.04%)
Dec 18, 2023 62.09 62.09 60.84 62.04 2,857 -0.41(-0.65%)
Dec 15, 2023 62.11 62.45 61.42 62.45 8,521 -0.22(-0.35%)
Dec 14, 2023 61.31 63.13 60.48 62.67 7,438 +2.68(+4.47%)
Dec 13, 2023 59.64 60.75 59.64 59.99 1,983 +0.14(+0.23%)
Dec 12, 2023 57.45 59.85 57.45 59.85 7,213 +2.39(+4.17%)
Dec 11, 2023 56.97 57.45 56.82 57.45 2,270 +3.54(+6.57%)
Dec 06, 2023 53.91 792 -0.20(-0.37%)
Dec 05, 2023 54.36 54.36 53.66 54.11 2,657 -0.67(-1.22%)
Dec 04, 2023 55.36 55.36 54.78 54.78 3,377 -1.01(-1.81%)
Dec 01, 2023 53.56 55.79 53.06 55.79 4,211 +1.93(+3.57%)
Nov 30, 2023 54.28 54.36 53.42 53.86 2,642 -0.50(-0.92%)
Nov 29, 2023 54.06 54.81 53.81 54.36 5,388 +0.50(+0.93%)
Nov 28, 2023 54.36 54.36 53.86 53.86 2,504 -1.50(-2.70%)
Nov 27, 2023 53.68 56.22 53.68 55.36 4,387 +1.50(+2.78%)
Nov 24, 2023 55.16 55.16 53.86 53.86 1,287 -0.21(-0.39%)
Nov 22, 2023 54.28 54.28 54.07 54.07 2,194 -0.27(-0.50%)
Nov 21, 2023 54.34 54.34 54.34 54.34 593 +0.98(+1.83%)
Nov 20, 2023 53.11 53.39 53.11 53.36 3,441 +0.25(+0.47%)
Nov 17, 2023 52.51 53.52 52.51 53.11 5,129 -0.40(-0.75%)
Nov 16, 2023 54.37 54.37 53.51 53.51 2,280 -0.85(-1.56%)
Nov 15, 2023 52.86 54.36 52.86 54.36 7,203 +2.19(+4.21%)
Nov 14, 2023 52.22 52.22 52.17 52.17 1,528 +1.80(+3.57%)
Nov 13, 2023 51.25 51.48 50.35 50.37 1,497 -0.65(-1.27%)
Nov 10, 2023 51.01 51.02 51.01 51.02 426 +0.55(+1.09%)
Nov 09, 2023 50.37 51.02 50.28 50.47 2,144 +0.10(+0.20%)
Nov 08, 2023 50.94 50.94 49.65 50.37 8,421 -0.57(-1.12%)
Nov 07, 2023 50.38 50.94 50.37 50.94 4,043 +0.12(+0.24%)
Nov 06, 2023 50.82 50.82 50.82 50.82 1,365 -0.55(-1.07%)
Nov 03, 2023 51.87 51.87 50.72 51.37 6,815 +0.00(+0.00%)
Nov 02, 2023 51.65 51.66 50.55 51.37 7,771 -1.00(-1.90%)
Nov 01, 2023 51.92 52.37 51.23 52.37 4,245 +0.73(+1.41%)
Oct 31, 2023 49.87 51.89 49.87 51.64 6,610 +1.77(+3.54%)
Oct 30, 2023 47.58 50.73 47.58 49.87 23,733 +1.66(+3.43%)
Oct 27, 2023 46.27 48.41 45.20 48.22 10,587 +1.89(+4.07%)
Oct 26, 2023 41.89 47.38 41.89 46.33 11,080 +7.61(+19.65%)
Oct 25, 2023 38.72 38.72 38.72 38.72 971 -0.27(-0.69%)
Oct 24, 2023 39.60 40.06 38.99 38.99 1,699 -0.62(-1.55%)
Oct 23, 2023 40.18 40.18 39.61 39.61 1,181 +0.02(+0.04%)
Oct 20, 2023 39.53 40.09 39.28 39.59 4,527 -0.71(-1.76%)
Oct 19, 2023 41.50 41.50 39.84 40.30 2,663 -0.36(-0.88%)
Oct 18, 2023 42.17 42.17 40.66 40.66 1,919 -1.10(-2.63%)
Oct 17, 2023 41.89 42.70 41.11 41.75 3,798 -0.64(-1.51%)
Oct 16, 2023 45.45 44.73 42.39 42.39 12,947 -2.96(-6.53%)
Oct 13, 2023 45.86 45.86 45.35 45.35 2,032 -2.82(-5.86%)
Oct 12, 2023 49.32 49.32 48.09 48.18 2,038 -1.38(-2.78%)
Oct 11, 2023 48.96 49.81 48.96 49.55 3,101 +2.25(+4.76%)
Oct 09, 2023 47.30 672 +0.28(+0.59%)
Oct 06, 2023 46.61 47.02 46.61 47.02 1,495 +0.69(+1.48%)
Oct 05, 2023 46.60 46.60 46.33 46.33 1,334 -0.43(-0.92%)
Oct 04, 2023 46.30 46.76 46.30 46.76 2,857 +0.61(+1.32%)
Oct 03, 2023 46.16 46.16 46.16 46.16 730 -0.65(-1.38%)
Sep 28, 2023 46.80 561 +1.46(+3.23%)
Sep 27, 2023 45.18 45.43 44.99 45.34 3,628 +1.38(+3.14%)
Sep 26, 2023 44.04 44.59 43.96 43.96 1,080 -1.19(-2.63%)
Sep 25, 2023 44.63 45.15 45.15 45.15 1,459 +0.66(+1.49%)
Sep 22, 2023 44.89 44.89 44.48 44.48 1,582 +0.01(+0.01%)
Sep 21, 2023 45.03 45.17 43.62 44.48 4,064 -0.87(-1.92%)
Sep 20, 2023 45.69 46.81 45.35 45.35 1,708 -0.33(-0.72%)
Sep 19, 2023 45.47 45.68 45.41 45.68 1,325 +0.06(+0.13%)
Sep 18, 2023 45.12 45.93 45.06 45.62 2,890 -0.91(-1.95%)
Sep 15, 2023 46.47 47.87 45.33 46.52 27,600 +0.71(+1.54%)
Sep 14, 2023 44.69 45.82 44.69 45.82 3,770 +1.30(+2.93%)
Sep 13, 2023 45.03 46.08 44.15 44.51 7,771 -0.60(-1.32%)
Sep 12, 2023 46.72 46.92 45.11 45.11 14,338 -1.69(-3.60%)
Sep 11, 2023 47.56 48.21 46.80 46.80 15,587 -0.75(-1.59%)
Sep 08, 2023 49.21 50.04 47.55 47.55 10,319 -2.55(-5.09%)
Sep 07, 2023 49.60 50.12 49.20 50.10 4,370 -0.65(-1.28%)
Sep 06, 2023 49.82 50.75 49.38 50.75 3,426 +1.08(+2.17%)
Sep 05, 2023 50.52 50.52 49.45 49.67 3,217 -0.85(-1.68%)
Sep 01, 2023 51.49 51.49 50.52 50.52 2,765 +0.00(+0.00%)
Aug 31, 2023 50.43 50.52 49.91 50.52 2,228 -0.56(-1.09%)
Aug 30, 2023 51.07 51.08 51.07 51.08 2,049 +0.97(+1.93%)
Aug 29, 2023 49.90 50.11 49.90 50.11 1,484 +0.48(+0.96%)
Aug 28, 2023 49.33 50.31 49.02 49.64 3,383 +1.55(+3.22%)
Aug 25, 2023 48.09 48.09 48.09 48.09 730 -1.05(-2.13%)
Aug 24, 2023 49.91 49.91 49.13 49.13 1,235 -0.43(-0.86%)
Aug 23, 2023 47.82 49.63 47.59 49.56 7,236 +1.49(+3.11%)
Aug 22, 2023 46.69 48.27 46.69 48.07 1,508 +1.49(+3.21%)
Aug 21, 2023 47.05 47.32 46.47 46.57 3,614 -0.48(-1.02%)
Aug 18, 2023 45.87 48.32 45.87 47.05 5,052 +0.06(+0.13%)
Aug 17, 2023 47.58 48.59 46.99 46.99 2,456 -0.58(-1.21%)
Aug 16, 2023 48.02 48.87 47.57 47.57 5,459 -0.30(-0.62%)
Aug 15, 2023 49.25 49.25 47.78 47.87 5,324 -1.38(-2.81%)
Aug 14, 2023 48.53 49.81 48.53 49.25 1,953 +0.44(+0.90%)
Aug 11, 2023 48.82 49.80 48.82 48.82 2,697 +0.03(+0.06%)
Aug 10, 2023 48.82 48.82 48.72 48.78 1,538 -0.10(-0.21%)
Aug 09, 2023 49.69 49.74 48.89 48.89 4,421 -0.81(-1.62%)
Aug 08, 2023 49.82 49.82 48.64 49.69 7,123 -0.15(-0.30%)
Aug 07, 2023 51.11 52.40 49.83 49.84 3,569 -0.63(-1.25%)
Aug 04, 2023 50.79 51.12 50.47 50.47 3,990 -0.13(-0.27%)
Aug 03, 2023 50.48 51.18 49.81 50.61 4,000 -0.96(-1.85%)
Aug 02, 2023 52.65 52.65 49.31 51.57 8,028 -2.37(-4.40%)
Aug 01, 2023 53.05 54.64 53.05 53.94 5,054 +0.69(+1.29%)
Jul 31, 2023 59.91 60.43 53.04 53.25 40,275 -7.75(-12.71%)
Jul 28, 2023 61.75 61.75 60.33 61.00 2,474 +2.20(+3.74%)
Jul 27, 2023 60.52 60.52 54.81 58.80 17,753 -2.37(-3.88%)
Jul 26, 2023 64.61 64.61 60.93 61.17 21,987 -2.12(-3.35%)
Jul 25, 2023 62.95 68.95 62.95 63.29 12,891 -0.06(-0.09%)
Jul 24, 2023 62.97 64.18 62.97 63.35 8,155 +0.72(+1.15%)
Jul 21, 2023 63.77 64.21 62.51 62.63 5,595 -1.37(-2.15%)
Jul 20, 2023 65.33 65.59 63.51 64.01 5,946 -1.25(-1.91%)
Jul 19, 2023 67.76 67.76 63.64 65.25 9,027 -1.84(-2.75%)
Jul 18, 2023 65.14 67.19 64.61 67.10 9,048 +2.04(+3.14%)
Jul 17, 2023 61.28 66.60 61.27 65.05 26,243 +4.44(+7.33%)
Jul 14, 2023 64.56 64.56 58.80 60.61 33,492 +2.81(+4.86%)
Jul 13, 2023 56.38 58.22 55.79 57.80 6,489 +2.19(+3.94%)
Jul 12, 2023 55.45 56.58 54.91 55.61 6,162 -0.11(-0.20%)
Jul 11, 2023 56.33 56.33 55.71 55.72 1,485 -0.59(-1.04%)
Jul 10, 2023 55.91 57.07 55.53 56.31 2,596 +0.73(+1.32%)
Jul 07, 2023 54.83 55.70 53.64 55.57 4,633 -0.23(-0.41%)
Jul 06, 2023 55.80 55.80 55.80 55.80 624 -0.02(-0.04%)
Jul 05, 2023 57.85 58.28 55.82 55.82 3,378 -3.09(-5.25%)
Jul 03, 2023 57.97 59.59 57.97 58.91 4,570 +1.19(+2.07%)
Jun 30, 2023 57.22 58.47 57.22 57.72 4,047 +0.50(+0.87%)
Jun 29, 2023 55.96 57.91 55.96 57.22 5,420 +1.79(+3.23%)
Jun 28, 2023 54.90 55.98 54.09 55.43 4,950 +0.26(+0.47%)
Jun 27, 2023 53.63 56.06 53.62 55.17 3,165 +0.38(+0.69%)
Jun 26, 2023 55.09 57.24 52.58 54.79 11,845 -0.27(-0.49%)
Jun 23, 2023 57.28 58.69 53.50 55.06 10,162 -4.29(-7.23%)
Jun 22, 2023 59.35 59.84 58.96 59.35 4,738 -0.40(-0.67%)
Jun 21, 2023 59.29 60.35 59.15 59.75 7,370 -0.22(-0.37%)
Jun 20, 2023 57.42 60.14 57.42 59.97 13,394 +1.75(+3.01%)
Jun 16, 2023 56.55 58.22 56.19 58.22 33,117 +1.68(+2.97%)
Jun 15, 2023 55.06 56.54 55.06 56.54 3,636 +13.80(+32.30%)
May 08, 2023 42.71 42.73 42.66 42.73 1,274 -1.43(-3.24%)
May 05, 2023 44.16 44.16 44.16 44.16 369 +2.07(+4.91%)
May 04, 2023 42.12 42.12 42.10 42.10 895 -1.13(-2.62%)
May 03, 2023 44.11 44.92 43.23 43.23 3,073 -1.04(-2.36%)
May 02, 2023 43.29 44.28 43.13 44.27 7,625 +0.58(+1.32%)
May 01, 2023 41.80 44.04 41.80 43.70 4,796 +1.32(+3.12%)
Apr 28, 2023 38.81 42.79 38.81 42.37 7,362 +3.56(+9.18%)
Apr 27, 2023 39.05 40.15 38.17 38.81 15,293 +5.93(+18.04%)
Apr 26, 2023 34.06 34.11 32.88 32.88 1,485 -1.55(-4.51%)
Apr 25, 2023 34.60 34.65 34.35 34.43 7,708 -0.56(-1.59%)
Apr 24, 2023 34.43 34.99 34.43 34.99 4,801 +0.15(+0.43%)
Apr 21, 2023 34.61 34.84 34.61 34.84 4,900 +0.01(+0.03%)
Apr 20, 2023 34.63 34.83 34.11 34.83 4,583 +0.25(+0.72%)
Apr 19, 2023 34.29 34.63 34.29 34.58 1,305 -0.90(-2.52%)
Apr 18, 2023 35.99 35.99 35.48 35.48 3,527 -0.50(-1.38%)
Apr 17, 2023 38.40 38.40 35.74 35.98 8,506 +0.15(+0.42%)
Apr 14, 2023 35.90 35.93 35.83 35.83 1,467 -0.37(-1.02%)
Apr 13, 2023 36.21 36.21 35.79 36.19 942 +0.62(+1.73%)
Apr 12, 2023 35.58 35.58 35.58 35.58 546 -0.14(-0.39%)
Apr 11, 2023 34.96 35.72 34.38 35.72 1,163 +1.48(+4.31%)
Apr 10, 2023 33.91 34.24 33.91 34.24 739 +0.34(+1.01%)
Apr 06, 2023 34.08 34.37 33.77 33.90 5,545 -1.00(-2.88%)
Apr 05, 2023 34.42 34.90 34.06 34.90 5,124 -0.21(-0.59%)
Apr 04, 2023 36.05 36.05 34.48 35.11 6,223 -1.06(-2.94%)
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.