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 |
| Nov 09, 2023 | $65.54 | $65.81 | $63.99 | $64.03 | 229 041 |
| Nov 08, 2023 | $63.87 | $65.62 | $63.55 | $65.19 | 379 292 |
| Nov 07, 2023 | $64.59 | $64.59 | $63.00 | $63.86 | 376 455 |
| Nov 06, 2023 | $65.22 | $65.81 | $64.49 | $65.03 | 485 610 |
| Nov 03, 2023 | $64.10 | $66.55 | $63.06 | $65.04 | 746 439 |
| Nov 02, 2023 | $64.11 | $69.00 | $60.55 | $62.73 | 1 106 103 |
| Nov 01, 2023 | $70.78 | $72.07 | $70.70 | $71.82 | 405 267 |
| Oct 31, 2023 | $71.09 | $71.99 | $70.32 | $70.90 | 197 548 |
| Oct 30, 2023 | $71.45 | $71.58 | $69.69 | $70.81 | 210 105 |
| Oct 27, 2023 | $71.71 | $71.71 | $70.26 | $70.64 | 159 100 |
| Oct 26, 2023 | $69.37 | $71.61 | $68.86 | $71.32 | 504 289 |
| Oct 25, 2023 | $69.50 | $69.79 | $68.17 | $68.66 | 288 423 |
| Oct 24, 2023 | $70.36 | $70.94 | $69.50 | $69.98 | 358 770 |
| Oct 23, 2023 | $71.51 | $72.12 | $69.82 | $69.86 | 310 947 |
| Oct 20, 2023 | $72.62 | $73.00 | $70.75 | $71.71 | 435 337 |
| Oct 19, 2023 | $75.07 | $75.36 | $72.18 | $72.70 | 677 632 |
| Oct 18, 2023 | $74.53 | $75.92 | $73.82 | $75.27 | 406 175 |
| Oct 17, 2023 | $74.84 | $77.02 | $74.52 | $75.82 | 418 379 |
| Oct 16, 2023 | $71.75 | $75.68 | $70.92 | $75.41 | 1 328 682 |
| Oct 13, 2023 | $72.31 | $73.58 | $67.75 | $71.02 | 2 153 979 |
| Oct 12, 2023 | $97.25 | $97.25 | $94.61 | $95.27 | 99 120 |
| Oct 11, 2023 | $96.62 | $97.45 | $95.81 | $96.80 | 178 860 |
| Oct 10, 2023 | $96.22 | $97.25 | $96.00 | $96.05 | 151 909 |
| Oct 09, 2023 | $93.39 | $96.06 | $93.28 | $95.66 | 158 643 |
| Oct 06, 2023 | $93.85 | $95.42 | $93.40 | $94.34 | 154 841 |
