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

BEL Fuse Cl A (NQ: BELFA )

71.21 -0.84 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2020 9.714 9.714 9.556 9.556 533 -0.39(-3.93%)
Jun 29, 2020 9.995 9.995 9.504 9.947 1,377 +0.57(+6.10%)
Jun 26, 2020 8.669 9.509 8.669 9.375 2,516 +0.79(+9.22%)
Jun 25, 2020 8.593 8.622 8.584 8.584 2,193 -0.29(-3.24%)
Jun 24, 2020 9.556 9.585 8.250 8.871 5,352 -0.95(-9.70%)
Jun 23, 2020 9.776 9.833 9.714 9.824 1,696 +0.06(+0.62%)
Jun 22, 2020 9.585 10.11 9.585 9.763 1,818 +0.03(+0.27%)
Jun 19, 2020 9.537 9.738 9.304 9.738 4,508 +0.16(+1.69%)
Jun 18, 2020 9.127 9.575 8.774 9.575 1,164 -0.41(-4.12%)
Jun 17, 2020 9.595 10.56 9.595 9.987 1,248 +0.78(+8.51%)
Jun 16, 2020 9.480 10.41 9.137 9.204 3,475 -0.10(-1.03%)
Jun 15, 2020 8.965 9.299 8.832 9.299 4,225 +0.06(+0.67%)
Jun 12, 2020 9.208 9.871 8.822 9.237 10,589 -2.21(-19.29%)
Jun 11, 2020 11.44 11.44 11.44 436 +0.00(+0.00%)
Jun 10, 2020 11.48 11.48 11.44 11.44 1,398 -0.29(-2.44%)
Jun 09, 2020 10.69 11.73 10.69 11.73 1,162 +0.71(+6.40%)
Jun 08, 2020 11.03 11.03 11.03 11.03 684 -0.90(-7.52%)
Jun 05, 2020 10.48 12.25 10.01 11.92 6,920 +2.12(+21.60%)
Jun 04, 2020 10.33 10.33 8.898 9.804 1,526 -0.52(-5.08%)
Jun 03, 2020 10.33 10.33 10.33 10.33 650 -0.09(-0.83%)
Jun 02, 2020 10.54 10.54 10.32 10.41 3,313 +0.11(+1.11%)
Jun 01, 2020 10.30 10.30 10.30 10.30 315 -0.06(-0.55%)
May 29, 2020 10.36 10.36 10.36 165 +0.00(+0.00%)
May 28, 2020 10.68 10.99 10.02 10.36 3,989 +0.11(+1.02%)
May 27, 2020 10.11 10.25 9.846 10.25 992 +1.36(+15.34%)
May 26, 2020 8.889 8.889 8.889 204 +0.00(+0.00%)
May 22, 2020 8.107 10.95 8.107 8.889 12,582 +1.26(+16.50%)
May 21, 2020 8.107 8.107 7.630 7.630 1,653 -0.94(-11.01%)
May 20, 2020 8.211 8.574 8.211 8.574 384 +0.52(+6.52%)
May 19, 2020 8.049 8.049 8.049 142 +0.00(+0.00%)
May 18, 2020 7.344 8.049 7.344 8.049 1,931 +0.71(+9.75%)
May 15, 2020 8.059 8.097 6.781 7.335 3,879 -0.77(-9.52%)
May 14, 2020 8.278 8.278 8.107 8.107 553 +0.38(+4.94%)
May 13, 2020 7.725 7.725 7.725 7.725 1,739 +0.00(+0.00%)
May 12, 2020 8.812 8.812 7.725 7.725 9,243 -0.65(-7.74%)
May 11, 2020 8.441 9.013 8.240 8.374 3,736 -0.17(-2.01%)
May 08, 2020 9.108 9.108 8.536 8.545 7,444 -0.52(-5.68%)
May 07, 2020 8.345 9.060 8.345 9.060 6,540 +0.76(+9.20%)
May 06, 2020 8.154 8.509 8.154 8.297 4,649 +0.24(+2.96%)
May 05, 2020 8.059 8.059 8.059 8.059 388 +0.35(+4.50%)
May 04, 2020 9.060 9.060 7.712 7.712 1,020 -0.73(-8.63%)
May 01, 2020 8.479 9.080 7.837 8.441 9,017 +1.36(+19.20%)
Apr 30, 2020 7.954 7.954 7.081 7.081 1,547 -0.22(-2.98%)
Apr 29, 2020 7.299 7.299 7.299 7.299 310 +0.77(+11.72%)
Apr 28, 2020 6.819 6.905 6.533 6.533 2,892 -0.19(-2.84%)
Apr 27, 2020 6.806 6.914 6.619 6.724 1,555 +0.43(+6.82%)
Apr 24, 2020 6.752 6.752 6.295 6.295 5,452 +0.04(+0.61%)
Apr 23, 2020 6.295 6.707 6.248 6.256 883 -0.38(-5.73%)
Apr 22, 2020 6.962 7.010 6.438 6.637 3,853 -0.19(-2.73%)
Apr 21, 2020 6.823 6.823 6.823 28 +0.00(+0.00%)
Apr 20, 2020 7.391 7.391 6.823 6.823 873 -0.57(-7.69%)
Apr 17, 2020 7.391 7.439 7.391 7.391 2,830 +0.48(+6.90%)
Apr 16, 2020 7.945 7.945 6.915 6.915 2,531 -0.78(-10.16%)
Apr 15, 2020 7.040 8.374 6.934 7.697 4,180 +0.72(+10.40%)
Apr 14, 2020 7.716 7.716 6.953 6.972 2,781 -1.41(-16.84%)
Apr 13, 2020 8.431 8.431 8.383 8.383 2,827 +0.12(+1.49%)
Apr 09, 2020 8.298 8.317 8.260 8.260 2,744 +0.45(+5.70%)
Apr 08, 2020 7.815 7.815 7.815 7.815 913 +0.71(+10.00%)
Apr 07, 2020 7.104 7.104 7.104 7.104 528 +0.32(+4.75%)
Apr 06, 2020 6.726 6.782 6.726 6.782 1,256 +0.85(+14.38%)
Apr 03, 2020 7.104 7.114 5.930 5.930 6,861 -1.34(-18.38%)
Apr 02, 2020 7.294 7.294 7.266 7.266 567 +0.16(+2.27%)
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.