BEL Fuse Cl A (NQ: BELFA )

75.99 +0.43 (+0.57%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 75.58 76.67 75.04 75.56 8,825 -0.02(-0.03%)
May 21, 2024 74.75 75.90 74.16 75.58 4,359 +0.78(+1.04%)
May 20, 2024 73.75 75.73 73.39 74.80 12,942 +0.79(+1.07%)
May 17, 2024 76.51 77.00 73.92 74.01 7,906 -2.73(-3.56%)
May 16, 2024 76.40 77.49 75.97 76.74 6,268 +0.35(+0.46%)
May 15, 2024 72.23 76.96 72.01 76.39 17,573 +4.89(+6.84%)
May 14, 2024 71.10 72.16 71.00 71.50 4,577 +0.55(+0.78%)
May 13, 2024 71.24 72.89 70.90 70.95 4,362 -0.26(-0.37%)
May 10, 2024 71.99 72.62 71.21 71.21 1,945 -0.84(-1.17%)
May 09, 2024 71.31 72.05 71.31 72.05 3,121 +0.39(+0.54%)
May 08, 2024 71.00 71.66 71.00 71.66 2,290 +0.18(+0.25%)
May 07, 2024 71.00 72.25 71.00 71.48 4,328 +0.09(+0.13%)
May 06, 2024 70.80 71.39 70.48 71.39 7,256 +0.19(+0.27%)
May 03, 2024 70.55 71.75 70.14 71.20 5,654 +0.38(+0.54%)
May 02, 2024 70.00 70.82 67.42 70.82 10,579 +0.82(+1.17%)
May 01, 2024 69.01 70.99 68.99 70.00 13,571 +0.00(+0.00%)
Apr 30, 2024 70.33 70.33 69.46 70.00 3,700 +0.00(+0.00%)
Apr 29, 2024 69.05 70.00 69.00 70.00 12,642 +1.01(+1.46%)
Apr 26, 2024 70.60 71.50 67.90 68.99 14,005 -2.46(-3.44%)
Apr 25, 2024 70.05 71.45 70.05 71.45 2,599 +0.38(+0.53%)
Apr 24, 2024 70.58 71.08 70.00 71.07 9,999 +0.49(+0.69%)
Apr 23, 2024 70.25 71.40 70.25 70.58 8,331 +0.57(+0.81%)
Apr 22, 2024 69.28 70.39 69.28 70.01 13,000 +0.70(+1.01%)
Apr 19, 2024 69.02 69.99 69.02 69.31 7,310 +0.10(+0.14%)
Apr 18, 2024 69.33 69.84 68.49 69.21 7,350 -0.30(-0.43%)
Apr 17, 2024 70.48 70.50 69.26 69.51 8,501 +0.06(+0.09%)
Apr 16, 2024 69.60 71.15 67.20 69.45 3,803 -0.15(-0.22%)
Apr 15, 2024 69.44 70.05 68.49 69.60 2,691 +0.10(+0.14%)
Apr 12, 2024 68.60 70.37 68.15 69.50 6,058 -0.84(-1.19%)
Apr 11, 2024 69.74 70.35 69.70 70.34 6,420 +0.40(+0.57%)
Apr 10, 2024 69.51 69.94 69.24 69.94 5,049 -1.00(-1.41%)
Apr 09, 2024 71.34 71.43 70.74 70.94 9,086 -0.60(-0.84%)
Apr 08, 2024 71.11 72.10 71.11 71.54 3,538 +0.10(+0.14%)
Apr 05, 2024 72.12 72.12 71.14 71.44 5,302 +0.10(+0.14%)
Apr 04, 2024 72.08 72.14 71.34 71.34 7,613 -0.15(-0.21%)
Apr 03, 2024 71.97 72.74 70.74 71.49 10,732 +0.55(+0.77%)
Apr 02, 2024 70.34 71.67 69.58 70.94 8,984 +0.21(+0.30%)
Apr 01, 2024 69.99 70.75 69.99 70.73 9,215 -0.02(-0.03%)
Mar 28, 2024 69.94 71.80 69.94 70.75 6,007 +1.02(+1.46%)
Mar 27, 2024 71.43 71.94 69.73 69.73 13,107 -1.71(-2.39%)
Mar 26, 2024 70.82 71.89 69.27 71.44 10,700 +1.09(+1.55%)
Mar 25, 2024 70.31 70.36 69.15 70.35 12,371 +0.00(+0.00%)
Mar 22, 2024 72.59 72.59 69.90 70.35 23,540 -2.24(-3.08%)
Mar 21, 2024 69.89 72.59 69.89 72.59 7,277 +1.77(+2.50%)
Mar 20, 2024 67.40 70.82 67.36 70.82 6,538 +3.13(+4.62%)
Mar 19, 2024 66.64 68.06 65.94 67.69 4,313 +1.77(+2.68%)
Mar 18, 2024 65.94 67.47 65.92 65.92 10,177 -1.97(-2.90%)
Mar 15, 2024 66.84 68.22 66.29 67.89 21,135 +1.05(+1.57%)
Mar 14, 2024 66.94 67.95 66.84 66.84 6,121 -0.80(-1.18%)
Mar 13, 2024 67.50 67.64 66.58 67.64 3,609 +0.60(+0.89%)
Mar 12, 2024 66.44 67.04 65.47 67.04 6,189 +0.60(+0.90%)
Mar 11, 2024 66.44 66.48 65.34 66.44 11,025 +0.00(+0.00%)
Mar 08, 2024 64.47 67.11 64.47 66.44 9,917 +1.30(+1.99%)
Mar 07, 2024 65.21 65.21 64.82 65.14 4,251 +0.62(+0.96%)
Mar 06, 2024 64.39 64.54 63.59 64.53 4,536 +0.68(+1.06%)
Mar 05, 2024 64.15 64.15 63.15 63.85 5,535 -1.00(-1.54%)
Mar 04, 2024 62.62 64.84 62.62 64.84 6,747 +2.55(+4.09%)
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.