Indicators

Belden Inc (NY: BDC )

96.93 +3.51 (+3.76%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.86	17.31	16.63	17.31	440,570	+0.54(+3.21%)
May 28, 2009	16.99	17.23	16.25	16.77	519,412	-0.02(-0.11%)
May 27, 2009	17.61	17.69	16.72	16.79	605,569	-1.03(-5.78%)
May 26, 2009	16.40	18.01	16.40	17.82	614,421	+1.28(+7.71%)
May 22, 2009	15.95	16.92	15.87	16.55	447,891	+0.69(+4.35%)
May 21, 2009	15.88	16.28	15.33	15.86	674,229	-0.32(-1.99%)
May 20, 2009	16.52	17.30	16.06	16.18	464,958	-0.21(-1.27%)
May 19, 2009	17.11	17.11	16.00	16.39	651,489	-0.77(-4.52%)
May 18, 2009	16.50	17.26	16.44	17.16	577,181	+0.94(+5.77%)
May 15, 2009	16.09	16.95	15.98	16.22	389,142	+0.09(+0.59%)
May 14, 2009	15.32	16.45	15.23	16.13	617,575	+0.86(+5.63%)
May 13, 2009	16.17	16.20	15.10	15.27	417,246	-1.26(-7.60%)
May 12, 2009	17.24	17.24	15.78	16.53	537,699	-0.62(-3.64%)
May 11, 2009	17.45	18.01	17.02	17.15	450,304	-1.05(-5.76%)
May 08, 2009	17.50	18.43	17.25	18.20	597,258	+1.10(+6.41%)
May 07, 2009	18.00	18.22	16.91	17.10	670,514	-0.65(-3.67%)
May 06, 2009	16.74	18.20	16.53	17.76	1,055,956	+1.10(+6.58%)
May 05, 2009	16.05	16.74	15.50	16.66	795,463	+0.43(+2.68%)
May 04, 2009	16.45	16.45	16.10	16.22	639,248	+1.13(+7.51%)

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.