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 |
| Jan 24, 2024 | $75.58 | $75.58 | $73.65 | $73.90 | 129 216 |
| Jan 23, 2024 | $74.83 | $75.50 | $74.10 | $74.43 | 215 680 |
| Jan 22, 2024 | $74.32 | $74.92 | $73.88 | $74.07 | 124 157 |
| Jan 19, 2024 | $73.38 | $73.63 | $72.34 | $73.41 | 149 588 |
| Jan 18, 2024 | $72.86 | $73.08 | $72.09 | $72.93 | 135 415 |
| Jan 17, 2024 | $71.34 | $72.40 | $71.20 | $72.18 | 170 795 |
| Jan 16, 2024 | $72.41 | $73.24 | $71.99 | $72.48 | 131 314 |
| Jan 12, 2024 | $74.63 | $74.63 | $72.63 | $73.05 | 180 784 |
| Jan 11, 2024 | $73.40 | $73.74 | $72.30 | $73.73 | 248 985 |
| Jan 10, 2024 | $73.41 | $74.25 | $72.66 | $73.72 | 166 363 |
| Jan 09, 2024 | $74.25 | $74.25 | $73.28 | $73.68 | 199 826 |
| Jan 08, 2024 | $73.92 | $75.47 | $73.68 | $75.46 | 255 690 |
| Jan 05, 2024 | $74.30 | $75.44 | $73.76 | $73.92 | 173 307 |
| Jan 04, 2024 | $75.04 | $75.51 | $73.98 | $74.80 | 295 713 |
| Jan 03, 2024 | $75.91 | $76.34 | $74.95 | $75.08 | 196 831 |
| Jan 02, 2024 | $76.39 | $78.20 | $76.39 | $77.08 | 219 698 |
| Dec 29, 2023 | $78.32 | $78.49 | $77.24 | $77.25 | 206 497 |
| Dec 28, 2023 | $78.01 | $78.47 | $77.61 | $78.47 | 185 694 |
| Dec 27, 2023 | $78.52 | $79.28 | $78.24 | $78.38 | 179 375 |
| Dec 26, 2023 | $77.62 | $78.76 | $77.52 | $78.55 | 111 359 |
| Dec 22, 2023 | $77.56 | $78.39 | $77.33 | $77.63 | 192 904 |
| Dec 21, 2023 | $76.33 | $77.22 | $76.00 | $77.06 | 167 351 |
| Dec 20, 2023 | $76.10 | $77.78 | $75.28 | $75.46 | 308 878 |
| Dec 19, 2023 | $75.61 | $77.28 | $75.61 | $76.32 | 213 137 |
| Dec 18, 2023 | $75.94 | $76.16 | $74.78 | $75.04 | 329 573 |
