BEL Fuse Cl A (NQ: BELFA )

14.10 USD UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EST, Nov 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2021 14.10 14.10 14.10 126 -0.29(-2.04%)
Nov 23, 2021 14.28 14.39 14.12 14.39 1,530 -0.11(-0.76%)
Nov 22, 2021 14.82 15.05 14.50 14.50 1,353 -0.74(-4.86%)
Nov 19, 2021 14.60 15.24 14.60 15.24 3,525 +0.24(+1.60%)
Nov 18, 2021 15.00 15.00 15.00 15.00 599 -0.56(-3.63%)
Nov 16, 2021 15.56 15.56 15.56 174 +0.56(+3.77%)
Nov 11, 2021 15.00 15.00 15.00 13 -0.57(-3.69%)
Nov 09, 2021 15.80 15.80 15.50 15.57 3,085 -0.54(-3.35%)
Nov 08, 2021 16.00 16.11 16.00 16.11 1,760 +0.60(+3.90%)
Nov 05, 2021 15.51 15.51 15.51 15.51 734 -0.49(-3.06%)
Nov 04, 2021 16.00 16.19 16.00 16.00 1,930 +0.20(+1.27%)
Nov 03, 2021 15.44 15.80 15.44 15.80 442 +0.80(+5.33%)
Nov 02, 2021 15.06 15.06 15.00 15.00 1,164 -0.25(-1.64%)
Nov 01, 2021 15.01 15.25 15.01 15.25 629 +0.40(+2.69%)
Oct 29, 2021 13.76 15.02 13.76 14.85 7,939 +1.55(+11.66%)
Oct 28, 2021 13.30 13.30 13.30 13.30 175 +0.05(+0.38%)
Oct 27, 2021 13.47 13.47 13.24 13.25 912 -0.70(-5.02%)
Oct 25, 2021 13.95 13.95 13.95 13.95 344 +0.23(+1.68%)
Oct 20, 2021 13.72 13.72 13.72 80 +0.03(+0.23%)
Oct 19, 2021 13.69 13.69 13.69 13.69 301 +0.14(+1.02%)
Oct 15, 2021 13.55 13.55 13.55 12 -0.25(-1.81%)
Oct 14, 2021 13.19 13.80 13.14 13.80 515 +0.54(+4.07%)
Oct 13, 2021 13.54 13.54 13.26 13.26 1,040 -0.21(-1.56%)
Oct 12, 2021 13.73 14.05 13.46 13.47 1,131 -0.43(-3.09%)
Oct 11, 2021 14.39 14.41 13.89 13.90 1,333 -0.60(-4.14%)
Oct 08, 2021 14.47 14.50 14.45 14.50 2,124 +0.36(+2.55%)
Oct 01, 2021 14.14 14.14 14.14 118 -0.36(-2.48%)
Sep 30, 2021 14.03 14.78 14.03 14.50 4,748 -0.09(-0.62%)
Sep 27, 2021 14.59 14.59 14.59 51 +0.53(+3.77%)
Sep 24, 2021 14.51 14.56 13.89 14.06 3,579 -0.34(-2.36%)
Sep 23, 2021 14.42 14.52 14.36 14.40 2,141 +0.22(+1.55%)
Sep 22, 2021 13.50 14.18 13.50 14.18 812 +0.06(+0.42%)
Sep 21, 2021 14.17 14.38 13.41 14.12 2,520 +0.08(+0.57%)
Sep 20, 2021 14.59 14.59 14.04 14.04 3,265 -0.56(-3.84%)
Sep 17, 2021 14.80 14.80 14.60 14.60 10,137 -0.09(-0.61%)
Sep 16, 2021 14.37 14.69 14.30 14.69 3,024 +0.14(+0.96%)
Sep 15, 2021 14.40 14.63 14.39 14.55 1,518 -0.04(-0.26%)
Sep 14, 2021 14.52 14.77 14.52 14.59 2,372 +0.04(+0.26%)
Sep 13, 2021 14.81 14.93 14.46 14.55 5,041 -0.31(-2.09%)
Sep 10, 2021 15.11 15.30 14.86 14.86 2,188 +0.04(+0.27%)
Sep 09, 2021 14.61 14.98 14.61 14.82 773 -0.18(-1.20%)
Sep 08, 2021 15.33 15.33 15.00 15.00 2,673 -0.26(-1.70%)
Sep 07, 2021 15.14 15.26 15.00 15.26 4,686 +0.15(+0.99%)
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.