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 |
| Apr 05, 2024 | $89.48 | $89.71 | $88.57 | $88.97 | 204 676 |
| Apr 04, 2024 | $90.50 | $91.07 | $88.61 | $89.31 | 327 040 |
| Apr 03, 2024 | $87.88 | $90.16 | $87.88 | $89.29 | 516 707 |
| Apr 02, 2024 | $89.99 | $89.99 | $87.80 | $88.32 | 206 482 |
| Apr 01, 2024 | $92.28 | $92.33 | $90.77 | $90.78 | 223 957 |
| Mar 28, 2024 | $93.32 | $93.41 | $92.00 | $92.61 | 243 218 |
| Mar 27, 2024 | $92.30 | $93.43 | $91.83 | $93.21 | 244 321 |
| Mar 26, 2024 | $92.36 | $92.71 | $91.24 | $91.61 | 180 743 |
| Mar 25, 2024 | $92.75 | $93.25 | $91.91 | $92.04 | 229 188 |
| Mar 22, 2024 | $93.09 | $93.24 | $92.04 | $92.75 | 155 889 |
| Mar 21, 2024 | $91.99 | $93.58 | $91.54 | $92.68 | 365 576 |
| Mar 20, 2024 | $87.87 | $91.17 | $87.57 | $91.03 | 290 712 |
| Mar 19, 2024 | $86.31 | $88.58 | $86.31 | $88.29 | 243 393 |
| Mar 18, 2024 | $85.80 | $87.68 | $85.62 | $86.84 | 232 095 |
| Mar 15, 2024 | $84.70 | $86.63 | $84.70 | $86.33 | 252 837 |
| Mar 14, 2024 | $86.19 | $86.31 | $84.39 | $85.33 | 232 514 |
| Mar 13, 2024 | $86.96 | $87.53 | $86.41 | $86.52 | 155 736 |
| Mar 12, 2024 | $88.21 | $88.21 | $86.40 | $87.64 | 295 175 |
| Mar 11, 2024 | $89.08 | $89.08 | $87.39 | $87.77 | 316 252 |
| Mar 08, 2024 | $90.03 | $91.01 | $89.06 | $89.66 | 309 262 |
| Mar 07, 2024 | $89.00 | $90.12 | $88.85 | $89.44 | 262 382 |
| Mar 06, 2024 | $87.87 | $88.72 | $87.30 | $88.53 | 222 279 |
| Mar 05, 2024 | $86.36 | $88.42 | $86.09 | $87.04 | 262 303 |
| Mar 04, 2024 | $86.88 | $87.58 | $86.70 | $87.06 | 245 174 |
| Mar 01, 2024 | $85.07 | $86.72 | $85.05 | $86.53 | 217 410 |
