Skip to main content

Belden Inc (NY: BDC )

95.53 +0.82 (+0.87%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 96.48 96.48 94.09 94.71 255,829 -3.09(-3.16%)
Jun 13, 2024 96.64 98.39 96.28 97.80 421,830 +0.92(+0.95%)
Jun 12, 2024 96.32 98.36 96.03 96.88 293,077 +3.51(+3.76%)
Jun 11, 2024 93.12 94.15 92.53 93.37 237,147 -0.68(-0.72%)
Jun 10, 2024 93.49 94.88 93.49 94.05 168,162 -0.66(-0.70%)
Jun 07, 2024 94.88 95.55 93.91 94.71 144,407 -0.73(-0.76%)
Jun 06, 2024 96.15 96.93 94.64 95.44 311,370 -1.23(-1.27%)
Jun 05, 2024 94.84 97.29 93.75 96.67 198,024 +2.65(+2.82%)
Jun 04, 2024 94.33 96.27 93.97 94.02 254,908 -1.07(-1.12%)
Jun 03, 2024 96.07 96.07 93.01 95.09 187,904 -0.55(-0.57%)
May 31, 2024 95.55 95.70 93.96 95.64 255,921 +0.22(+0.23%)
May 30, 2024 94.55 95.65 94.22 95.42 197,708 +1.16(+1.23%)
May 29, 2024 95.68 96.51 94.19 94.26 258,802 -2.48(-2.56%)
May 28, 2024 98.16 98.55 96.46 96.74 199,227 -0.80(-0.82%)
May 24, 2024 97.45 97.80 96.55 97.54 229,527 +1.08(+1.12%)
May 23, 2024 96.75 97.40 95.63 96.46 256,422 +0.29(+0.30%)
May 22, 2024 94.73 96.17 94.57 96.17 218,119 +1.34(+1.41%)
May 21, 2024 93.78 94.85 93.58 94.83 131,481 +0.45(+0.48%)
May 20, 2024 93.46 95.20 93.46 94.38 192,011 +0.93(+0.99%)
May 17, 2024 93.82 94.18 92.58 93.45 165,550 +0.12(+0.13%)
May 16, 2024 95.17 95.34 93.32 93.33 182,756 -1.77(-1.86%)
May 15, 2024 93.76 95.35 93.00 95.10 215,579 +2.10(+2.26%)
May 14, 2024 93.22 93.23 92.28 93.00 173,092 +0.98(+1.06%)
May 13, 2024 92.95 93.42 92.00 92.02 142,009 -0.43(-0.46%)
May 10, 2024 92.01 92.81 91.51 92.45 169,047 +0.67(+0.73%)
May 09, 2024 91.80 92.30 91.17 91.78 182,710 +0.37(+0.40%)
May 08, 2024 89.77 91.55 89.31 91.41 186,552 +1.05(+1.16%)
May 07, 2024 88.04 90.88 87.75 90.36 283,033 +2.63(+3.00%)
May 06, 2024 88.86 90.26 87.38 87.73 208,259 -0.45(-0.51%)
May 03, 2024 90.95 91.10 87.25 88.18 278,960 -0.68(-0.76%)
May 02, 2024 88.26 88.89 86.39 88.86 467,977 +7.59(+9.33%)
May 01, 2024 81.18 82.75 80.98 81.28 244,859 +0.05(+0.06%)
Apr 30, 2024 83.65 84.39 81.17 81.23 303,090 -3.17(-3.75%)
Apr 29, 2024 83.85 84.53 83.80 84.40 209,279 +1.04(+1.25%)
Apr 26, 2024 83.24 84.08 83.22 83.36 167,230 +0.51(+0.62%)
Apr 25, 2024 82.08 83.19 81.96 82.85 273,955 -0.36(-0.43%)
Apr 24, 2024 83.95 85.51 82.60 83.21 276,394 -0.98(-1.16%)
Apr 23, 2024 83.48 84.81 83.48 84.19 186,065 +0.86(+1.03%)
Apr 22, 2024 82.21 83.68 81.72 83.33 210,122 +1.45(+1.77%)
Apr 19, 2024 81.28 82.67 80.86 81.88 235,779 +0.18(+0.22%)
Apr 18, 2024 82.46 83.34 81.53 81.70 171,555 -0.59(-0.72%)
Apr 17, 2024 85.08 85.13 82.18 82.29 286,802 -2.19(-2.59%)
Apr 16, 2024 84.29 84.93 83.33 84.48 182,105 -0.28(-0.33%)
Apr 15, 2024 85.86 86.29 84.42 84.76 171,799 -0.46(-0.54%)
Apr 12, 2024 86.86 87.03 84.79 85.22 259,762 -2.49(-2.84%)
Apr 11, 2024 87.25 87.90 86.51 87.70 211,124 +0.73(+0.84%)
Apr 10, 2024 87.27 87.74 86.09 86.98 284,357 -2.06(-2.31%)
Apr 09, 2024 89.76 89.76 88.37 89.03 169,823 -0.23(-0.26%)
Apr 08, 2024 89.75 89.81 88.85 89.26 170,788 +0.34(+0.38%)
Apr 05, 2024 89.43 89.66 88.52 88.92 211,374 -0.34(-0.38%)
Apr 04, 2024 90.45 91.02 88.56 89.26 327,240 +0.02(+0.02%)
Apr 03, 2024 87.83 90.11 87.83 89.24 517,101 +0.97(+1.10%)
Apr 02, 2024 89.94 89.94 87.75 88.27 264,078 -2.46(-2.71%)
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.