BEL Fuse Cl A (NQ: BELFA )

15.50 USD UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 15.25 15.59 15.25 15.50 1,239 +0.14(+0.91%)
Jan 24, 2022 14.95 15.36 14.95 15.36 5,014 +0.46(+3.08%)
Jan 21, 2022 14.35 15.41 14.35 14.90 8,798 -0.52(-3.37%)
Jan 19, 2022 15.42 10 -0.18(-1.18%)
Jan 18, 2022 15.60 15.60 15.60 15.60 525 -0.15(-0.92%)
Jan 14, 2022 15.75 0 +0.06(+0.38%)
Jan 13, 2022 15.69 15.69 15.69 15.69 267 +0.05(+0.32%)
Jan 12, 2022 16.65 16.65 15.60 15.64 792 +0.19(+1.23%)
Jan 11, 2022 15.60 15.65 15.45 15.45 783 +0.07(+0.49%)
Jan 10, 2022 15.43 15.43 15.30 15.38 1,482 +0.10(+0.62%)
Jan 05, 2022 15.28 15.28 15.28 10 +0.28(+1.87%)
Jan 04, 2022 15.03 15.03 15.00 15.00 498 -0.25(-1.64%)
Jan 03, 2022 15.00 15.27 15.00 15.25 500 +0.25(+1.67%)
Dec 31, 2021 15.00 15.01 15.00 15.00 1,023 +0.00(+0.00%)
Dec 30, 2021 15.00 15.07 15.00 15.00 1,371 +0.10(+0.67%)
Dec 29, 2021 14.90 14.90 14.90 14.90 606 -0.08(-0.53%)
Dec 28, 2021 14.50 15.33 14.50 14.98 4,566 +0.43(+2.96%)
Dec 27, 2021 14.59 14.59 14.54 14.55 1,237 +0.36(+2.54%)
Dec 23, 2021 14.02 14.19 14.02 14.19 483 -0.16(-1.11%)
Dec 21, 2021 14.35 14.35 14.35 49 +0.35(+2.50%)
Dec 20, 2021 14.01 14.01 14.00 14.00 3,391 -0.19(-1.31%)
Dec 17, 2021 14.72 14.72 14.19 14.19 2,510 -0.44(-3.00%)
Dec 16, 2021 14.62 14.62 14.62 14.62 618 +0.93(+6.83%)
Dec 15, 2021 13.54 13.69 13.54 13.69 764 -0.58(-4.06%)
Dec 14, 2021 14.27 14.27 14.27 14.27 383 +0.12(+0.85%)
Dec 13, 2021 14.15 14.15 14.15 14.15 176 +0.00(+0.00%)
Dec 10, 2021 14.15 14.15 14.15 14.15 334 +0.24(+1.73%)
Dec 09, 2021 13.91 13.91 13.91 13.91 234 -0.53(-3.67%)
Dec 08, 2021 13.82 14.44 13.82 14.44 637 +0.00(+0.00%)
Dec 06, 2021 14.44 14.44 14.44 1 -0.16(-1.10%)
Dec 03, 2021 14.90 14.90 13.65 14.60 6,033 -0.17(-1.15%)
Dec 02, 2021 13.54 14.77 13.54 14.77 397 +1.24(+9.16%)
Nov 30, 2021 13.53 13.53 13.53 32 -0.11(-0.81%)
Nov 29, 2021 14.02 14.24 13.64 13.64 652 -0.46(-3.24%)
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%)
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.