Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BEL Fuse Inc Cl B (NQ: BELFB )

81.34 +1.93 (+2.43%)

Streaming Delayed Price Updated: 3:08 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	77.78	79.86	77.48	79.41	68,131	+2.26(+2.93%)
Nov 21, 2024	75.56	77.72	74.85	77.15	59,970	+1.82(+2.42%)
Nov 20, 2024	73.50	75.33	73.31	75.33	69,679	+1.56(+2.11%)
Nov 19, 2024	72.00	73.86	71.00	73.77	72,540	+0.98(+1.35%)
Nov 18, 2024	74.56	75.68	72.63	72.79	77,139	-1.77(-2.37%)
Nov 15, 2024	76.32	76.32	74.16	74.56	53,201	-1.61(-2.12%)
Nov 14, 2024	77.07	77.21	74.86	76.17	49,343	-0.31(-0.41%)
Nov 13, 2024	80.58	80.58	76.35	76.48	51,713	-3.38(-4.23%)
Nov 12, 2024	81.75	82.14	79.53	79.86	49,581	-2.09(-2.55%)
Nov 11, 2024	82.47	82.47	80.68	81.95	46,189	+0.17(+0.21%)
Nov 08, 2024	80.93	82.40	80.43	81.78	38,423	+1.15(+1.43%)
Nov 07, 2024	81.60	82.08	80.53	80.63	50,469	-0.97(-1.19%)
Nov 06, 2024	79.60	82.95	78.73	81.60	138,987	+6.85(+9.16%)
Nov 05, 2024	73.79	75.34	73.62	74.75	55,477	+0.95(+1.29%)
Nov 04, 2024	73.76	75.31	73.50	73.80	84,660	-0.35(-0.47%)
Nov 01, 2024	75.68	77.00	73.62	74.15	122,695	-1.27(-1.68%)
Oct 31, 2024	76.70	76.70	74.93	75.42	146,669	-1.48(-1.92%)
Oct 30, 2024	76.94	78.24	76.19	76.90	71,864	-0.53(-0.68%)
Oct 29, 2024	76.19	77.98	76.19	77.43	66,088	+0.41(+0.53%)
Oct 28, 2024	79.59	79.59	76.89	77.02	63,094	-1.52(-1.94%)
Oct 25, 2024	78.74	79.60	78.06	78.54	61,764	+0.02(+0.03%)
Oct 24, 2024	81.00	82.47	75.19	78.52	156,301	-0.38(-0.48%)
Oct 23, 2024	80.40	82.10	78.77	78.90	118,348	-2.32(-2.86%)
Oct 22, 2024	83.10	83.77	81.22	81.22	58,578	-2.33(-2.79%)
Oct 21, 2024	83.58	83.86	82.25	83.55	72,499	-0.01(-0.01%)
Oct 18, 2024	84.85	84.85	82.87	83.56	51,396	-1.10(-1.30%)
Oct 17, 2024	85.25	85.91	84.04	84.66	75,332	-0.34(-0.40%)
Oct 16, 2024	84.61	85.32	84.09	85.00	54,774	+1.32(+1.58%)
Oct 15, 2024	84.79	85.13	83.59	83.68	107,565	-1.04(-1.23%)
Oct 14, 2024	84.00	85.01	83.59	84.72	57,310	+1.50(+1.80%)
Oct 11, 2024	80.80	83.56	80.80	83.22	56,956	+2.42(+2.99%)
Oct 10, 2024	80.24	81.54	79.44	80.80	51,738	-0.57(-0.70%)
Oct 09, 2024	80.87	81.93	80.39	81.37	42,479	+0.58(+0.72%)
Oct 08, 2024	79.97	80.95	79.93	80.79	36,354	+1.35(+1.70%)
Oct 07, 2024	80.63	81.03	78.58	79.44	102,785	-1.19(-1.47%)
Oct 04, 2024	81.33	81.33	79.79	80.63	43,325	+0.23(+0.29%)
Oct 03, 2024	80.16	81.81	79.60	80.40	82,559	+0.26(+0.32%)
Oct 02, 2024	80.19	81.81	79.80	80.14	45,321	-0.29(-0.36%)
Oct 01, 2024	78.75	81.57	77.65	80.43	107,175	+1.99(+2.53%)
Sep 30, 2024	77.11	78.58	77.02	78.45	48,700	+1.04(+1.34%)
Sep 27, 2024	79.05	79.28	76.74	77.41	81,189	-1.30(-1.65%)
Sep 26, 2024	78.72	79.57	77.76	78.70	51,485	+1.45(+1.88%)
Sep 25, 2024	78.20	78.20	76.48	77.26	54,409	-1.15(-1.47%)
Sep 24, 2024	78.85	79.37	77.59	78.41	48,888	-0.19(-0.24%)
Sep 23, 2024	80.37	80.80	77.75	78.60	85,747	-1.13(-1.42%)
Sep 20, 2024	79.92	81.93	78.84	79.72	240,786	-1.14(-1.41%)
Sep 19, 2024	72.85	81.08	72.46	80.86	223,161	+11.45(+16.50%)
Sep 18, 2024	68.86	70.86	68.24	69.41	41,935	+0.54(+0.78%)
Sep 17, 2024	69.75	70.25	68.66	68.87	74,098	-0.22(-0.32%)
Sep 16, 2024	69.09	69.72	68.52	69.09	39,163	-0.15(-0.22%)
Sep 13, 2024	67.63	69.33	66.83	69.24	48,748	+2.52(+3.77%)
Sep 12, 2024	66.41	67.29	65.77	66.72	31,418	+0.72(+1.09%)
Sep 11, 2024	65.03	66.26	63.64	66.01	39,622	+0.44(+0.67%)
Sep 10, 2024	64.15	65.71	63.96	65.57	72,271	+1.65(+2.58%)
Sep 09, 2024	63.42	65.12	63.20	63.92	42,001	+0.65(+1.03%)
Sep 06, 2024	65.30	65.30	62.77	63.27	35,977	-1.89(-2.90%)
Sep 05, 2024	65.99	65.99	63.61	65.16	49,627	+0.42(+0.65%)
Sep 04, 2024	64.18	65.01	63.45	64.74	36,924	+0.12(+0.19%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

BEL Fuse Inc Cl B (NQ: BELFB )

Historical Prices