NYSE:BDC
Belden Inc Stock Price (Quote)
$92.50
+0.670 (+0.730%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.90 | $92.86 | Friday, 10th May 2024 BDC stock ended at $92.50. This is 0.730% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.43% from a day low at $91.56 to a day high of $92.86. |
| 90 days | $78.68 | $93.58 | |
| 52 weeks | $60.55 | $99.13 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $94.54 | $95.18 | $94.15 | $94.87 | 215 770 |
| Jun 16, 2023 | $95.35 | $95.51 | $94.19 | $95.17 | 431 027 |
| Jun 15, 2023 | $94.80 | $95.09 | $93.95 | $94.61 | 233 295 |
| Jun 14, 2023 | $95.98 | $95.98 | $95.98 | $95.98 | 0 |
| Jun 13, 2023 | $94.95 | $96.51 | $94.86 | $95.98 | 246 745 |
| Jun 12, 2023 | $92.44 | $94.96 | $92.39 | $94.52 | 306 585 |
| Jun 09, 2023 | $93.11 | $93.82 | $92.16 | $92.53 | 137 223 |
| Jun 08, 2023 | $93.00 | $94.17 | $92.70 | $93.38 | 195 782 |
| Jun 07, 2023 | $90.56 | $94.35 | $90.56 | $93.46 | 266 936 |
| Jun 06, 2023 | $87.59 | $90.75 | $88.07 | $90.13 | 218 467 |
| Jun 05, 2023 | $89.12 | $89.20 | $87.42 | $88.16 | 158 877 |
| Jun 02, 2023 | $87.98 | $90.19 | $87.24 | $90.15 | 216 600 |
| Jun 01, 2023 | $87.46 | $87.98 | $86.57 | $86.82 | 212 399 |
| May 31, 2023 | $87.69 | $88.31 | $86.26 | $87.49 | 414 370 |
| May 30, 2023 | $90.50 | $90.84 | $88.20 | $88.28 | 264 633 |
| May 26, 2023 | $89.76 | $90.05 | $88.82 | $89.82 | 168 692 |
| May 25, 2023 | $85.43 | $88.95 | $85.42 | $88.77 | 244 297 |
| May 24, 2023 | $84.43 | $85.42 | $83.71 | $84.96 | 243 560 |
| May 23, 2023 | $85.42 | $86.47 | $84.44 | $85.22 | 267 528 |
| May 22, 2023 | $85.70 | $86.46 | $85.32 | $85.97 | 136 326 |
| May 19, 2023 | $86.44 | $86.59 | $85.15 | $85.58 | 194 198 |
| May 18, 2023 | $85.07 | $85.90 | $84.52 | $85.71 | 158 756 |
| May 17, 2023 | $83.71 | $85.66 | $82.96 | $85.24 | 247 931 |
| May 16, 2023 | $82.74 | $83.87 | $82.25 | $82.99 | 236 923 |
| May 15, 2023 | $83.55 | $83.74 | $81.95 | $83.06 | 177 237 |
