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 |
| Dec 15, 2023 | $77.13 | $78.07 | $75.76 | $75.83 | 303 584 |
| Dec 14, 2023 | $75.60 | $76.95 | $75.40 | $76.71 | 287 208 |
| Dec 13, 2023 | $72.62 | $74.40 | $71.90 | $74.19 | 241 050 |
| Dec 12, 2023 | $72.20 | $73.37 | $71.19 | $72.61 | 222 093 |
| Dec 11, 2023 | $72.58 | $73.22 | $71.98 | $72.21 | 361 689 |
| Dec 08, 2023 | $71.26 | $72.91 | $71.19 | $72.56 | 328 097 |
| Dec 07, 2023 | $69.33 | $71.16 | $69.33 | $71.13 | 285 723 |
| Dec 06, 2023 | $69.89 | $71.16 | $69.27 | $69.43 | 228 772 |
| Dec 05, 2023 | $69.18 | $69.87 | $68.77 | $69.04 | 312 689 |
| Dec 04, 2023 | $68.04 | $69.57 | $67.47 | $69.51 | 276 811 |
| Dec 01, 2023 | $66.23 | $69.23 | $65.68 | $68.47 | 380 855 |
| Nov 30, 2023 | $66.87 | $66.87 | $65.64 | $66.44 | 459 561 |
| Nov 29, 2023 | $67.01 | $67.73 | $65.53 | $66.29 | 330 842 |
| Nov 28, 2023 | $68.33 | $68.33 | $66.21 | $66.43 | 212 110 |
| Nov 27, 2023 | $68.13 | $69.03 | $67.84 | $68.63 | 197 904 |
| Nov 24, 2023 | $68.30 | $69.24 | $68.30 | $68.47 | 89 274 |
| Nov 22, 2023 | $69.35 | $69.64 | $68.62 | $68.67 | 197 532 |
| Nov 21, 2023 | $68.96 | $69.16 | $68.47 | $68.67 | 226 084 |
| Nov 20, 2023 | $68.87 | $69.42 | $68.52 | $69.35 | 207 978 |
| Nov 17, 2023 | $68.42 | $69.17 | $68.42 | $68.92 | 239 889 |
| Nov 16, 2023 | $68.95 | $69.38 | $66.75 | $67.99 | 328 987 |
| Nov 15, 2023 | $68.46 | $70.18 | $68.39 | $69.10 | 477 241 |
| Nov 14, 2023 | $66.42 | $68.64 | $66.42 | $68.37 | 243 000 |
| Nov 13, 2023 | $64.56 | $65.41 | $64.13 | $64.96 | 268 667 |
| Nov 10, 2023 | $64.38 | $64.95 | $63.28 | $64.75 | 325 166 |
