Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

BEL Fuse Inc Cl B (NQ: BELFB )

51.25 -1.50 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 53.05 53.47 50.60 51.25 170,278 -1.50(-2.84%)
Feb 26, 2024 50.01 52.98 49.45 52.75 196,834 +2.50(+4.98%)
Feb 23, 2024 51.33 53.53 49.74 50.25 320,002 +0.23(+0.46%)
Feb 22, 2024 52.67 53.83 45.74 50.02 1,189,872 -20.09(-28.65%)
Feb 21, 2024 69.83 70.28 68.83 70.11 74,734 -0.39(-0.55%)
Feb 20, 2024 72.89 72.89 69.40 70.50 94,468 -3.41(-4.61%)
Feb 16, 2024 73.96 74.38 72.96 73.91 92,135 -0.22(-0.30%)
Feb 15, 2024 73.00 74.75 71.86 74.13 114,677 +1.36(+1.87%)
Feb 14, 2024 69.62 73.45 69.62 72.77 116,503 +3.99(+5.80%)
Feb 13, 2024 71.88 71.88 68.38 68.78 117,613 -4.59(-6.26%)
Feb 12, 2024 72.57 74.34 71.74 73.37 135,270 +1.29(+1.79%)
Feb 09, 2024 70.50 73.23 70.43 72.08 141,012 +2.24(+3.21%)
Feb 08, 2024 67.63 70.22 67.32 69.84 83,130 +2.21(+3.27%)
Feb 07, 2024 66.79 67.94 65.91 67.63 82,334 +1.04(+1.56%)
Feb 06, 2024 66.67 66.93 65.08 66.59 68,784 +0.04(+0.06%)
Feb 05, 2024 66.74 67.12 65.92 66.55 70,914 -1.26(-1.86%)
Feb 02, 2024 68.20 68.84 67.52 67.81 58,273 -1.18(-1.71%)
Feb 01, 2024 67.21 69.53 67.21 68.99 89,499 +2.13(+3.19%)
Jan 31, 2024 68.53 69.00 66.85 66.86 95,648 -2.03(-2.95%)
Jan 30, 2024 67.64 69.21 67.00 68.89 89,715 +1.76(+2.62%)
Jan 29, 2024 66.98 67.30 65.68 67.13 57,679 +0.91(+1.37%)
Jan 26, 2024 66.86 67.00 65.47 66.22 74,483 -0.63(-0.94%)
Jan 25, 2024 67.98 67.98 66.21 66.85 63,445 +0.22(+0.33%)
Jan 24, 2024 69.00 69.48 66.20 66.63 73,384 -1.60(-2.35%)
Jan 23, 2024 67.69 68.99 67.22 68.23 101,717 +1.05(+1.56%)
Jan 22, 2024 65.52 67.40 65.41 67.18 115,937 +2.20(+3.39%)
Jan 19, 2024 64.42 65.00 62.74 64.98 75,993 +1.16(+1.82%)
Jan 18, 2024 62.07 64.28 62.07 63.82 72,785 +1.75(+2.82%)
Jan 17, 2024 61.11 62.22 60.73 62.07 61,963 +0.02(+0.03%)
Jan 16, 2024 62.17 62.77 61.09 62.05 59,075 -0.91(-1.45%)
Jan 12, 2024 63.24 63.25 62.33 62.96 70,472 +0.42(+0.67%)
Jan 11, 2024 61.15 62.55 60.45 62.54 61,575 +1.46(+2.39%)
Jan 10, 2024 61.31 61.66 60.43 61.08 50,474 -0.31(-0.50%)
Jan 09, 2024 61.58 62.06 60.43 61.39 73,182 -1.15(-1.84%)
Jan 08, 2024 61.80 63.27 61.46 62.54 63,376 +1.08(+1.76%)
Jan 05, 2024 61.61 62.75 61.22 61.46 77,585 -0.75(-1.20%)
Jan 04, 2024 63.01 63.35 62.00 62.21 66,789 -0.62(-0.99%)
Jan 03, 2024 64.43 64.92 62.33 62.83 82,180 -2.36(-3.62%)
Jan 02, 2024 65.92 66.26 64.76 65.19 85,730 -1.51(-2.26%)
Dec 29, 2023 67.32 68.60 66.54 66.69 269,201 -0.68(-1.01%)
Dec 28, 2023 68.76 69.09 65.71 67.37 180,349 -1.43(-2.08%)
Dec 27, 2023 68.28 68.81 67.11 68.80 83,170 +0.52(+0.76%)
Dec 26, 2023 67.18 69.49 66.99 68.28 123,470 +1.68(+2.52%)
Dec 22, 2023 64.15 67.55 63.43 66.60 188,419 +3.15(+4.96%)
Dec 21, 2023 62.70 63.85 61.94 63.46 89,192 +0.79(+1.26%)
Dec 20, 2023 63.76 64.92 62.47 62.67 64,876 -0.90(-1.41%)
Dec 19, 2023 63.50 63.66 62.56 63.57 72,167 +0.67(+1.06%)
Dec 18, 2023 63.34 63.79 61.94 62.90 94,245 -0.64(-1.01%)
Dec 15, 2023 64.19 64.19 62.77 63.54 159,632 +0.02(+0.03%)
Dec 14, 2023 63.22 64.69 62.59 63.52 109,033 +1.29(+2.07%)
Dec 13, 2023 61.35 62.71 59.74 62.23 196,159 +0.88(+1.43%)
Dec 12, 2023 59.49 61.88 58.67 61.35 150,377 +2.18(+3.68%)
Dec 11, 2023 56.46 59.30 56.46 59.17 148,678 +2.75(+4.87%)
Dec 08, 2023 55.24 56.91 55.24 56.43 63,000 +1.19(+2.15%)
Dec 07, 2023 54.95 55.34 54.11 55.24 72,655 +0.29(+0.53%)
Dec 06, 2023 55.32 55.72 54.73 54.95 65,444 +0.14(+0.26%)
Dec 05, 2023 55.99 55.99 54.58 54.81 71,044 -1.19(-2.12%)
Dec 04, 2023 55.47 56.43 54.93 56.00 67,478 +0.10(+0.18%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.