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 (%)
Jul 31, 2006	29.78	30.81	29.59	30.68	343,583	+0.90(+3.02%)
Jul 28, 2006	29.40	30.35	29.31	29.78	632,266	+0.76(+2.61%)
Jul 27, 2006	31.67	31.86	28.84	29.02	645,383	-1.10(-3.64%)
Jul 26, 2006	29.46	30.55	29.32	30.12	525,213	+0.86(+2.94%)
Jul 25, 2006	27.76	29.76	27.76	29.26	420,488	+1.41(+5.06%)
Jul 24, 2006	27.06	27.89	27.06	27.85	228,914	+0.85(+3.15%)
Jul 21, 2006	27.92	27.91	26.89	27.00	263,717	-0.91(-3.25%)
Jul 20, 2006	29.35	29.42	27.91	27.91	317,878	-1.12(-3.84%)
Jul 19, 2006	28.01	29.34	27.99	29.02	240,233	+1.04(+3.72%)
Jul 18, 2006	27.90	28.27	27.42	27.98	177,398	+0.18(+0.65%)
Jul 17, 2006	28.17	28.30	27.66	27.80	189,034	-0.40(-1.41%)
Jul 14, 2006	28.42	28.52	27.97	28.20	303,809	-0.21(-0.73%)
Jul 13, 2006	28.31	28.72	28.08	28.41	465,763	-0.07(-0.23%)
Jul 12, 2006	29.22	29.22	28.28	28.47	517,174	-0.74(-2.52%)
Jul 11, 2006	29.68	29.92	28.93	29.21	570,700	-0.61(-2.03%)
Jul 10, 2006	29.85	30.17	29.73	29.82	260,861	-0.03(-0.10%)
Jul 07, 2006	30.58	30.65	29.78	29.84	252,398	-0.75(-2.44%)
Jul 06, 2006	30.53	30.85	30.20	30.59	150,846	+0.12(+0.40%)
Jul 05, 2006	31.26	31.26	30.27	30.47	268,372	-0.79(-2.54%)

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.