Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BELFB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 58.04 | -0.53 | -0.90% | 58.84 | 59.335 | 57.73 | 89,166 |
| May 02 2024 | 58.57 | 0.08 | 0.14% | 57.95 | 58.63 | 57.20 | 72,373 |
| May 01 2024 | 58.49 | -0.23 | -0.39% | 58.73 | 60.15 | 58.244 | 91,930 |
| Apr 30 2024 | 58.72 | -0.54 | -0.91% | 58.96 | 59.245 | 58.50 | 92,705 |
| Apr 29 2024 | 59.26 | 1.35 | 2.33% | 57.76 | 59.82 | 57.1228 | 74,638 |
| Apr 26 2024 | 57.91 | -2.87 | -4.72% | 58.61 | 61.12 | 57.00 | 276,978 |
| Apr 25 2024 | 60.78 | 0.08 | 0.13% | 59.18 | 61.36 | 59.025 | 122,984 |
| Apr 24 2024 | 60.70 | 1.64 | 2.78% | 59.09 | 61.00 | 59.06 | 98,131 |
| Apr 23 2024 | 59.06 | 2.01 | 3.52% | 57.17 | 59.31 | 57.17 | 84,581 |
| Apr 22 2024 | 57.05 | 0.48 | 0.85% | 56.74 | 57.6552 | 56.02 | 49,748 |
| Apr 19 2024 | 56.57 | 0.54 | 0.96% | 55.70 | 57.30 | 53.74 | 72,728 |
| Apr 18 2024 | 56.03 | -0.79 | -1.39% | 56.83 | 57.30 | 55.94 | 55,222 |
| Apr 17 2024 | 56.82 | -1.46 | -2.51% | 58.79 | 58.83 | 56.82 | 65,042 |
| Apr 16 2024 | 58.28 | -0.11 | -0.19% | 58.03 | 58.71 | 57.50 | 49,277 |
| Apr 15 2024 | 58.39 | -0.15 | -0.26% | 58.79 | 59.11 | 58.11 | 60,566 |
| Apr 12 2024 | 58.54 | -0.48 | -0.81% | 58.83 | 59.48 | 57.93 | 65,534 |
| Apr 11 2024 | 59.02 | 0.03 | 0.05% | 59.41 | 59.41 | 58.3124 | 85,314 |
| Apr 10 2024 | 58.99 | -2.26 | -3.69% | 59.53 | 60.11 | 58.41 | 89,837 |
| Apr 09 2024 | 61.25 | -0.60 | -0.97% | 62.30 | 62.30 | 60.58 | 70,254 |
| Apr 08 2024 | 61.85 | 0.15 | 0.24% | 61.80 | 62.07 | 61.25 | 80,486 |
| Apr 05 2024 | 61.70 | 0.70 | 1.15% | 60.82 | 61.89 | 60.82 | 61,091 |
| Apr 04 2024 | 61.00 | -0.18 | -0.29% | 61.74 | 62.79 | 60.85 | 126,538 |
| Apr 03 2024 | 61.18 | 0.56 | 0.92% | 60.02 | 61.53 | 60.00 | 75,154 |
| Apr 02 2024 | 60.62 | 0.17 | 0.28% | 59.21 | 60.67 | 58.85 | 115,520 |
| Apr 01 2024 | 60.45 | 0.14 | 0.23% | 60.43 | 61.51 | 59.705 | 241,419 |
| Mar 28 2024 | 60.31 | 0.90 | 1.51% | 59.20 | 60.43 | 58.44 | 376,699 |
| Mar 27 2024 | 59.41 | 1.32 | 2.27% | 58.43 | 59.41 | 57.94 | 132,431 |
| Mar 26 2024 | 58.09 | -0.62 | -1.06% | 59.34 | 59.55 | 57.67 | 151,047 |
| Mar 25 2024 | 58.71 | 0.29 | 0.50% | 59.76 | 59.76 | 57.84 | 131,017 |
| Mar 22 2024 | 58.42 | -0.59 | -1.00% | 56.91 | 58.95 | 56.71 | 142,439 |
| Mar 21 2024 | 59.01 | 1.08 | 1.86% | 58.50 | 59.75 | 58.13 | 137,885 |
| Mar 20 2024 | 57.93 | 2.10 | 3.76% | 55.42 | 57.93 | 55.42 | 80,177 |
| Mar 19 2024 | 55.83 | 0.82 | 1.49% | 54.38 | 56.20 | 54.14 | 87,744 |
| Mar 18 2024 | 55.01 | -0.83 | -1.49% | 55.54 | 55.98 | 54.67 | 93,105 |
| Mar 15 2024 | 55.84 | -0.35 | -0.62% | 55.51 | 56.31 | 55.20 | 137,102 |
| Mar 14 2024 | 56.19 | -0.25 | -0.44% | 56.12 | 57.09 | 55.37 | 95,903 |
| Mar 13 2024 | 56.44 | 0.56 | 1.00% | 55.91 | 56.855 | 55.2701 | 94,786 |
| Mar 12 2024 | 55.88 | -0.11 | -0.20% | 55.58 | 56.15 | 55.195 | 96,724 |
| Mar 11 2024 | 55.99 | -0.84 | -1.48% | 56.44 | 56.44 | 55.667 | 95,446 |
| Mar 08 2024 | 56.83 | -0.49 | -0.85% | 58.11 | 58.51 | 56.22 | 115,975 |
| Mar 07 2024 | 57.32 | 1.40 | 2.50% | 56.53 | 57.75 | 56.49 | 104,142 |
| Mar 06 2024 | 55.92 | 0.54 | 0.98% | 55.60 | 56.80 | 54.7551 | 105,036 |
| Mar 05 2024 | 55.38 | 0.03 | 0.05% | 54.83 | 56.365 | 54.82 | 122,474 |
| Mar 04 2024 | 55.35 | 1.55 | 2.88% | 54.44 | 56.34 | 54.30 | 184,281 |
| Mar 01 2024 | 53.80 | 1.83 | 3.52% | 52.18 | 54.455 | 51.61 | 165,366 |
| Feb 29 2024 | 51.97 | 1.65 | 3.28% | 51.07 | 52.27 | 50.3085 | 225,667 |
| Feb 28 2024 | 50.32 | -0.93 | -1.81% | 50.55 | 51.42 | 50.29 | 143,497 |
| Feb 27 2024 | 51.25 | -1.50 | -2.84% | 53.05 | 53.47 | 50.6001 | 170,278 |
| Feb 26 2024 | 52.75 | 2.50 | 4.98% | 50.01 | 52.98 | 49.45 | 196,139 |
| Feb 23 2024 | 50.25 | 0.23 | 0.46% | 51.33 | 53.5325 | 49.74 | 320,002 |
| Feb 22 2024 | 50.02 | -20.09 | -28.65% | 52.67 | 53.83 | 45.745 | 1,190,272 |
| Feb 21 2024 | 70.11 | -0.39 | -0.55% | 69.83 | 70.275 | 68.83 | 75,148 |
| Feb 20 2024 | 70.50 | -3.41 | -4.61% | 72.89 | 72.89 | 69.40 | 94,468 |
| Feb 16 2024 | 73.91 | -0.22 | -0.30% | 73.96 | 74.38 | 72.96 | 92,135 |
| Feb 15 2024 | 74.13 | 1.36 | 1.87% | 73.00 | 74.751 | 71.865 | 114,677 |
| Feb 14 2024 | 72.77 | 3.99 | 5.80% | 69.62 | 73.45 | 69.62 | 116,503 |
| Feb 13 2024 | 68.78 | -4.59 | -6.26% | 71.15 | 71.15 | 68.38 | 113,315 |
| Feb 12 2024 | 73.37 | 1.29 | 1.79% | 72.57 | 74.34 | 71.7361 | 135,109 |
| Feb 09 2024 | 72.08 | 2.24 | 3.21% | 70.50 | 73.23 | 70.43 | 141,012 |
| Feb 08 2024 | 69.84 | 2.21 | 3.27% | 67.63 | 70.22 | 67.3167 | 83,130 |
| Feb 07 2024 | 67.63 | 1.04 | 1.56% | 66.68 | 67.94 | 65.91 | 82,334 |
| Feb 06 2024 | 66.59 | 0.04 | 0.06% | 66.67 | 66.93 | 65.08 | 68,784 |
| Feb 05 2024 | 66.55 | -1.26 | -1.86% | 66.74 | 67.125 | 65.925 | 70,914 |
