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 |
| Feb 29, 2024 | $85.42 | $85.60 | $84.39 | $85.18 | 343 582 |
| Feb 28, 2024 | $82.92 | $84.95 | $82.92 | $84.20 | 213 831 |
| Feb 27, 2024 | $85.94 | $86.35 | $83.87 | $83.88 | 274 583 |
| Feb 26, 2024 | $83.72 | $85.76 | $83.72 | $85.34 | 329 119 |
| Feb 23, 2024 | $82.30 | $84.22 | $82.17 | $83.93 | 288 490 |
| Feb 22, 2024 | $81.44 | $82.59 | $80.73 | $82.58 | 182 064 |
| Feb 21, 2024 | $79.55 | $81.53 | $78.68 | $81.25 | 220 911 |
| Feb 20, 2024 | $81.85 | $82.40 | $79.54 | $80.43 | 221 138 |
| Feb 16, 2024 | $84.63 | $85.36 | $83.01 | $83.11 | 243 120 |
| Feb 15, 2024 | $84.99 | $85.22 | $83.75 | $84.97 | 223 462 |
| Feb 14, 2024 | $84.08 | $84.84 | $83.10 | $84.40 | 419 516 |
| Feb 13, 2024 | $82.58 | $83.19 | $80.96 | $82.84 | 818 974 |
| Feb 12, 2024 | $84.21 | $85.86 | $83.92 | $85.74 | 338 426 |
| Feb 09, 2024 | $85.35 | $85.35 | $81.97 | $83.23 | 430 296 |
| Feb 08, 2024 | $79.80 | $85.61 | $78.10 | $84.23 | 665 384 |
| Feb 07, 2024 | $74.98 | $75.39 | $74.30 | $74.50 | 264 370 |
| Feb 06, 2024 | $73.53 | $75.51 | $73.53 | $74.98 | 256 152 |
| Feb 05, 2024 | $74.15 | $74.26 | $72.91 | $73.49 | 150 407 |
| Feb 02, 2024 | $73.91 | $75.35 | $73.73 | $75.20 | 137 973 |
| Feb 01, 2024 | $74.74 | $75.21 | $74.00 | $74.87 | 134 078 |
| Jan 31, 2024 | $75.96 | $75.98 | $74.17 | $74.18 | 241 188 |
| Jan 30, 2024 | $75.32 | $76.34 | $75.26 | $75.96 | 121 476 |
| Jan 29, 2024 | $74.62 | $75.38 | $74.19 | $75.22 | 105 636 |
| Jan 26, 2024 | $75.13 | $75.38 | $74.76 | $74.92 | 74 558 |
| Jan 25, 2024 | $74.71 | $74.77 | $73.73 | $74.62 | 241 642 |
