BEL Fuse Inc Cl B (NQ: BELFB )

55.35 +1.55 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 54.44 56.34 54.30 55.35 184,281 +1.55(+2.88%)
Mar 01, 2024 52.18 54.45 51.61 53.80 165,366 +1.83(+3.52%)
Feb 29, 2024 51.07 52.27 50.31 51.97 225,667 +1.65(+3.28%)
Feb 28, 2024 50.55 51.42 50.29 50.32 143,497 -0.93(-1.81%)
Feb 27, 2024 53.05 53.47 50.60 51.25 170,278 -1.50(-2.84%)
Feb 26, 2024 50.01 52.98 49.45 52.75 196,834 +2.50(+4.98%)
Feb 23, 2024 51.33 53.53 49.74 50.25 320,002 +0.23(+0.46%)
Feb 22, 2024 52.67 53.83 45.74 50.02 1,189,872 -20.09(-28.65%)
Feb 21, 2024 69.83 70.28 68.83 70.11 74,734 -0.39(-0.55%)
Feb 20, 2024 72.89 72.89 69.40 70.50 94,468 -3.41(-4.61%)
Feb 16, 2024 73.96 74.38 72.96 73.91 92,135 -0.22(-0.30%)
Feb 15, 2024 73.00 74.75 71.86 74.13 114,677 +1.36(+1.87%)
Feb 14, 2024 69.62 73.45 69.62 72.77 116,503 +3.99(+5.80%)
Feb 13, 2024 71.88 71.88 68.38 68.78 117,613 -4.59(-6.26%)
Feb 12, 2024 72.57 74.34 71.74 73.37 135,270 +1.29(+1.79%)
Feb 09, 2024 70.50 73.23 70.43 72.08 141,012 +2.24(+3.21%)
Feb 08, 2024 67.63 70.22 67.32 69.84 83,130 +2.21(+3.27%)
Feb 07, 2024 66.79 67.94 65.91 67.63 82,334 +1.04(+1.56%)
Feb 06, 2024 66.67 66.93 65.08 66.59 68,784 +0.04(+0.06%)
Feb 05, 2024 66.74 67.12 65.92 66.55 70,914 -1.26(-1.86%)
Feb 02, 2024 68.20 68.84 67.52 67.81 58,273 -1.18(-1.71%)
Feb 01, 2024 67.21 69.53 67.21 68.99 89,499 +2.13(+3.19%)
Jan 31, 2024 68.53 69.00 66.85 66.86 95,648 -2.03(-2.95%)
Jan 30, 2024 67.64 69.21 67.00 68.89 89,715 +1.76(+2.62%)
Jan 29, 2024 66.98 67.30 65.68 67.13 57,679 +0.91(+1.37%)
Jan 26, 2024 66.86 67.00 65.47 66.22 74,483 -0.63(-0.94%)
Jan 25, 2024 67.98 67.98 66.21 66.85 63,445 +0.22(+0.33%)
Jan 24, 2024 69.00 69.48 66.20 66.63 73,384 -1.60(-2.35%)
Jan 23, 2024 67.69 68.99 67.22 68.23 101,717 +1.05(+1.56%)
Jan 22, 2024 65.52 67.40 65.41 67.18 115,937 +2.20(+3.39%)
Jan 19, 2024 64.42 65.00 62.74 64.98 75,993 +1.16(+1.82%)
Jan 18, 2024 62.07 64.28 62.07 63.82 72,785 +1.75(+2.82%)
Jan 17, 2024 61.11 62.22 60.73 62.07 61,963 +0.02(+0.03%)
Jan 16, 2024 62.17 62.77 61.09 62.05 59,075 -0.91(-1.45%)
Jan 12, 2024 63.24 63.25 62.33 62.96 70,472 +0.42(+0.67%)
Jan 11, 2024 61.15 62.55 60.45 62.54 61,575 +1.46(+2.39%)
Jan 10, 2024 61.31 61.66 60.43 61.08 50,474 -0.31(-0.50%)
Jan 09, 2024 61.58 62.06 60.43 61.39 73,182 -1.15(-1.84%)
Jan 08, 2024 61.80 63.27 61.46 62.54 63,376 +1.08(+1.76%)
Jan 05, 2024 61.61 62.75 61.22 61.46 77,585 -0.75(-1.20%)
Jan 04, 2024 63.01 63.35 62.00 62.21 66,789 -0.62(-0.99%)
Jan 03, 2024 64.43 64.92 62.33 62.83 82,180 -2.36(-3.62%)
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.