Indicators

Belden Inc (NY: BDC )

93.42 -0.68 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.57	33.82	32.41	33.56	536,002	-0.38(-1.13%)
May 28, 2020	35.35	35.35	33.81	33.95	544,917	-0.81(-2.33%)
May 27, 2020	33.43	34.97	33.32	34.76	486,985	+2.36(+7.27%)
May 26, 2020	32.56	33.12	32.10	32.40	367,437	+1.81(+5.93%)
May 22, 2020	30.02	30.68	29.00	30.59	287,930	+0.58(+1.94%)
May 21, 2020	30.89	31.57	29.83	30.00	403,345	-1.08(-3.49%)
May 20, 2020	30.93	31.69	30.75	31.09	338,295	+0.98(+3.24%)
May 19, 2020	30.07	31.21	29.83	30.11	315,992	-0.34(-1.10%)
May 18, 2020	28.87	30.64	28.87	30.45	324,051	+2.96(+10.76%)
May 15, 2020	27.50	27.66	26.99	27.49	311,256	-0.40(-1.45%)
May 14, 2020	27.14	27.91	26.11	27.89	395,777	-0.19(-0.67%)
May 13, 2020	30.97	30.97	27.77	28.08	369,138	-3.09(-9.90%)
May 12, 2020	32.35	32.96	31.12	31.17	296,606	-1.08(-3.36%)
May 11, 2020	33.46	33.57	31.89	32.25	401,173	-2.00(-5.84%)
May 08, 2020	32.13	34.35	31.94	34.25	393,913	+3.09(+9.90%)
May 07, 2020	31.89	32.12	30.92	31.17	309,990	+0.02(+0.06%)
May 06, 2020	31.78	32.13	31.12	31.15	237,355	-0.54(-1.71%)
May 05, 2020	31.74	32.67	31.39	31.69	376,793	+0.51(+1.64%)
May 04, 2020	32.12	32.56	30.58	31.18	270,760	-1.49(-4.56%)

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.