Skip to main content

BEL Fuse Cl A (NQ: BELFA )

101.35 -0.62 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.40 14.57 14.40 14.45 1,844 -0.11(-0.73%)
Mar 28, 2003 14.53 14.56 14.53 14.56 2,458 -0.08(-0.56%)
Mar 27, 2003 14.59 14.64 14.48 14.64 3,073 +0.00(+0.00%)
Mar 26, 2003 14.64 14.70 14.64 14.64 14,753 -0.36(-2.39%)
Mar 25, 2003 14.97 15.00 14.64 15.00 368 +0.44(+3.02%)
Mar 24, 2003 14.68 15.37 13.99 14.56 11,679 -0.98(-6.28%)
Mar 21, 2003 14.64 15.54 14.29 15.54 3,073 +0.49(+3.24%)
Mar 20, 2003 15.20 15.20 14.57 15.05 3,688 -0.01(-0.05%)
Mar 19, 2003 15.02 15.06 14.88 15.06 2,950 +0.03(+0.22%)
Mar 18, 2003 15.01 15.02 15.01 15.02 491 +0.07(+0.49%)
Mar 17, 2003 14.72 14.95 13.92 14.95 491 +0.62(+4.31%)
Mar 14, 2003 14.15 14.33 14.15 14.33 245 +0.02(+0.11%)
Mar 13, 2003 14.14 14.33 14.07 14.32 2,704 +0.20(+1.44%)
Mar 12, 2003 13.85 14.11 13.85 14.11 983 +0.09(+0.64%)
Mar 11, 2003 13.79 14.02 13.75 14.02 737 +0.28(+2.01%)
Mar 10, 2003 13.59 13.75 13.29 13.75 1,229 +0.15(+1.08%)
Mar 07, 2003 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Mar 06, 2003 13.54 13.60 13.42 13.60 2,581 -0.09(-0.65%)
Mar 05, 2003 13.81 13.81 13.60 13.69 614 -0.11(-0.82%)
Mar 04, 2003 13.70 13.83 13.58 13.80 3,196 +0.20(+1.43%)
Mar 03, 2003 13.99 13.99 13.61 13.61 737 +0.12(+0.90%)
Feb 28, 2003 13.24 13.62 13.24 13.49 12,663 +0.07(+0.48%)
Feb 27, 2003 13.41 13.42 13.33 13.42 1,967 +0.15(+1.10%)
Feb 26, 2003 13.21 13.42 12.80 13.27 1,967 -0.15(-1.09%)
Feb 25, 2003 13.41 13.42 13.41 13.42 614 +0.17(+1.29%)
Feb 24, 2003 13.19 13.39 13.19 13.25 1,844 +0.06(+0.43%)
Feb 21, 2003 13.42 13.42 13.19 13.19 3,934 -0.04(-0.31%)
Feb 20, 2003 13.10 13.26 13.10 13.23 1,106 -0.19(-1.39%)
Feb 19, 2003 13.29 13.42 13.29 13.42 983 +0.00(+0.00%)
Feb 18, 2003 13.41 13.42 12.94 13.42 6,761 +0.24(+1.85%)
Feb 14, 2003 13.14 13.40 12.95 13.18 19,302 +0.16(+1.25%)
Feb 13, 2003 13.18 13.56 13.01 13.01 14,138 -0.10(-0.74%)
Feb 12, 2003 13.19 13.30 13.11 13.11 5,901 -0.23(-1.70%)
Feb 11, 2003 13.34 13.34 13.34 13.34 6,515 -0.03(-0.25%)
Feb 10, 2003 13.32 13.46 13.11 13.37 28,891 -0.01(-0.06%)
Feb 07, 2003 13.72 13.84 13.38 13.38 983 -0.41(-3.01%)
Feb 06, 2003 13.92 13.97 13.79 13.79 6,270 -0.18(-1.28%)
Feb 05, 2003 14.19 14.19 13.97 13.97 1,229 -0.33(-2.27%)
Feb 04, 2003 13.97 14.43 13.97 14.30 491 +0.06(+0.40%)
Feb 03, 2003 13.91 14.84 13.91 14.24 1,844 +0.13(+0.92%)
Jan 31, 2003 14.11 14.11 14.11 14.11 245 -0.22(-1.53%)
Jan 30, 2003 14.78 14.85 14.33 14.33 491 -0.45(-3.03%)
Jan 28, 2003 14.76 14.78 14.76 14.78 183,062 +0.33(+2.31%)
Jan 27, 2003 14.80 14.80 14.45 14.45 3,811 -0.46(-3.11%)
Jan 24, 2003 14.86 15.05 14.80 14.91 2,950 -0.11(-0.70%)
Jan 23, 2003 15.26 15.27 15.02 15.02 8,728 -0.25(-1.65%)
Jan 22, 2003 15.06 15.39 15.05 15.27 1,844 -0.19(-1.21%)
Jan 21, 2003 15.45 15.45 15.45 15.45 245 +0.09(+0.58%)
Jan 17, 2003 15.36 15.36 15.36 15.36 245 -0.25(-1.61%)
Jan 16, 2003 15.49 15.62 15.45 15.62 2,458 +0.37(+2.45%)
Jan 15, 2003 14.69 15.24 14.69 15.24 491 -0.05(-0.32%)
Jan 14, 2003 15.06 15.29 15.06 15.29 1,844 +0.37(+2.51%)
Jan 13, 2003 14.73 14.92 14.72 14.92 491 +0.03(+0.22%)
Jan 10, 2003 14.65 14.88 14.65 14.88 1,721 +0.48(+3.33%)
Jan 09, 2003 14.40 14.41 14.40 14.41 491 -0.51(-3.42%)
Jan 08, 2003 14.92 14.92 14.92 14.92 0 +0.00(+0.00%)
Jan 07, 2003 14.80 14.92 14.80 14.92 1,106 +0.36(+2.45%)
Jan 06, 2003 14.58 14.60 14.56 14.56 1,598 -0.27(-1.81%)
Jan 03, 2003 14.82 14.83 14.56 14.83 614 -0.01(-0.05%)
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.