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 |
| Oct 05, 2023 | $94.96 | $95.39 | $93.70 | $94.19 | 195 468 |
| Oct 04, 2023 | $93.71 | $94.97 | $93.47 | $94.76 | 181 151 |
| Oct 03, 2023 | $95.89 | $96.57 | $93.36 | $93.38 | 246 674 |
| Oct 02, 2023 | $96.36 | $96.92 | $96.11 | $96.48 | 229 928 |
| Sep 29, 2023 | $96.71 | $97.17 | $95.65 | $96.55 | 174 565 |
| Sep 28, 2023 | $94.14 | $96.52 | $94.63 | $96.29 | 186 297 |
| Sep 27, 2023 | $93.15 | $94.80 | $92.63 | $94.15 | 243 858 |
| Sep 26, 2023 | $94.05 | $94.05 | $92.05 | $92.31 | 156 850 |
| Sep 25, 2023 | $93.37 | $94.91 | $93.37 | $94.60 | 128 932 |
| Sep 22, 2023 | $94.71 | $95.30 | $94.03 | $94.07 | 125 971 |
| Sep 21, 2023 | $95.28 | $95.28 | $93.73 | $94.47 | 149 958 |
| Sep 20, 2023 | $97.04 | $97.66 | $95.57 | $95.65 | 162 283 |
| Sep 19, 2023 | $97.77 | $98.10 | $95.93 | $96.69 | 185 575 |
| Sep 18, 2023 | $97.25 | $98.10 | $97.00 | $97.64 | 107 561 |
| Sep 15, 2023 | $97.01 | $97.50 | $95.96 | $96.87 | 226 947 |
| Sep 14, 2023 | $95.93 | $97.54 | $95.90 | $97.43 | 200 532 |
| Sep 13, 2023 | $95.98 | $96.18 | $94.59 | $95.39 | 175 394 |
| Sep 12, 2023 | $96.46 | $97.44 | $96.02 | $96.30 | 218 141 |
| Sep 11, 2023 | $97.26 | $97.35 | $95.80 | $96.87 | 279 568 |
| Sep 08, 2023 | $96.18 | $97.06 | $96.01 | $96.51 | 227 705 |
| Sep 07, 2023 | $95.77 | $96.59 | $94.84 | $96.24 | 223 456 |
| Sep 06, 2023 | $94.98 | $96.52 | $94.68 | $96.36 | 209 980 |
| Sep 05, 2023 | $95.23 | $96.06 | $94.40 | $94.86 | 349 551 |
| Sep 01, 2023 | $94.32 | $95.19 | $93.55 | $93.96 | 217 131 |
| Aug 31, 2023 | $92.70 | $94.45 | $92.64 | $93.90 | 369 124 |
