Skip to main content

BEL Fuse Cl A (NQ: BELFA )

83.25 +0.14 (+0.17%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 82.60 83.46 82.58 83.11 7,966 +0.81(+0.98%)
Jul 10, 2024 82.00 82.72 81.28 82.30 9,809 -0.17(-0.21%)
Jul 09, 2024 81.60 82.47 81.60 82.47 6,261 +0.98(+1.20%)
Jul 08, 2024 79.25 82.83 79.25 81.49 8,595 +2.06(+2.59%)
Jul 05, 2024 80.80 80.80 78.58 79.43 22,436 -0.67(-0.84%)
Jul 03, 2024 81.07 81.92 80.04 80.10 9,248 -1.77(-2.16%)
Jul 02, 2024 81.38 83.86 79.77 81.87 11,372 -0.33(-0.40%)
Jul 01, 2024 79.89 82.85 79.29 82.20 10,387 +1.29(+1.59%)
Jun 28, 2024 81.50 83.74 80.00 80.91 242,649 -0.84(-1.03%)
Jun 27, 2024 81.75 81.75 77.50 81.75 31,059 +2.08(+2.61%)
Jun 26, 2024 77.50 79.67 75.50 79.67 19,217 +2.27(+2.93%)
Jun 25, 2024 78.18 79.47 77.07 77.40 10,657 -0.90(-1.15%)
Jun 24, 2024 80.60 80.72 78.01 78.30 27,438 -2.20(-2.73%)
Jun 21, 2024 80.61 80.70 78.51 80.50 29,794 -0.20(-0.25%)
Jun 20, 2024 83.47 84.03 80.34 80.70 13,091 -2.67(-3.20%)
Jun 18, 2024 82.32 84.03 82.32 83.37 35,571 -0.69(-0.82%)
Jun 17, 2024 83.19 85.21 81.75 84.06 9,889 +1.36(+1.64%)
Jun 14, 2024 83.55 84.78 81.80 82.70 7,413 -2.17(-2.56%)
Jun 13, 2024 84.02 84.96 83.70 84.87 6,537 +0.15(+0.18%)
Jun 12, 2024 82.45 85.11 82.45 84.72 6,891 +2.42(+2.94%)
Jun 11, 2024 81.50 83.72 81.16 82.30 6,586 +0.60(+0.73%)
Jun 10, 2024 82.07 82.30 80.57 81.70 6,881 +0.00(+0.00%)
Jun 07, 2024 81.64 83.21 81.33 81.70 9,375 -1.62(-1.94%)
Jun 06, 2024 82.74 83.32 82.35 83.32 4,769 +0.95(+1.15%)
Jun 05, 2024 81.44 83.00 81.44 82.37 6,877 +0.78(+0.96%)
Jun 04, 2024 84.01 84.01 80.75 81.59 21,047 -2.98(-3.52%)
Jun 03, 2024 85.91 85.91 83.60 84.57 21,859 -1.34(-1.56%)
May 31, 2024 83.50 85.91 82.70 85.91 101,293 +2.54(+3.05%)
May 30, 2024 82.87 83.70 81.05 83.37 16,228 +1.37(+1.67%)
May 29, 2024 77.15 82.47 77.15 82.00 13,638 +3.98(+5.10%)
May 28, 2024 77.05 78.39 76.51 78.02 10,449 +0.97(+1.26%)
May 24, 2024 76.69 77.56 76.12 77.05 8,805 +0.83(+1.09%)
May 23, 2024 75.56 76.83 75.20 76.22 5,754 +0.66(+0.87%)
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%)
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.