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 |
| Aug 30, 2023 | $92.00 | $93.69 | $92.05 | $92.65 | 186 554 |
| Aug 29, 2023 | $90.04 | $91.96 | $89.92 | $91.91 | 225 689 |
| Aug 28, 2023 | $88.97 | $90.82 | $88.97 | $90.39 | 168 837 |
| Aug 25, 2023 | $88.19 | $89.51 | $87.71 | $88.67 | 142 249 |
| Aug 24, 2023 | $88.34 | $89.16 | $87.57 | $87.80 | 172 802 |
| Aug 23, 2023 | $87.08 | $88.99 | $87.01 | $88.66 | 172 842 |
| Aug 22, 2023 | $86.46 | $87.75 | $86.13 | $87.02 | 241 865 |
| Aug 21, 2023 | $85.33 | $85.90 | $84.70 | $85.76 | 144 688 |
| Aug 18, 2023 | $84.46 | $85.76 | $84.41 | $85.39 | 187 034 |
| Aug 17, 2023 | $86.59 | $86.90 | $85.05 | $85.34 | 201 580 |
| Aug 16, 2023 | $85.77 | $86.80 | $85.48 | $86.30 | 224 133 |
| Aug 15, 2023 | $87.39 | $87.65 | $85.89 | $85.91 | 167 380 |
| Aug 14, 2023 | $87.65 | $88.55 | $87.02 | $87.89 | 229 499 |
| Aug 11, 2023 | $86.30 | $87.82 | $85.98 | $87.68 | 212 800 |
| Aug 10, 2023 | $86.38 | $86.66 | $85.73 | $86.64 | 417 874 |
| Aug 09, 2023 | $87.18 | $87.44 | $86.17 | $86.30 | 229 014 |
| Aug 08, 2023 | $86.04 | $87.51 | $85.66 | $87.29 | 263 537 |
| Aug 07, 2023 | $87.34 | $88.36 | $86.44 | $86.93 | 332 406 |
| Aug 04, 2023 | $88.17 | $89.15 | $86.72 | $87.25 | 384 175 |
| Aug 03, 2023 | $91.30 | $91.30 | $84.23 | $88.79 | 661 650 |
| Aug 02, 2023 | $94.91 | $96.10 | $93.88 | $94.05 | 240 821 |
| Aug 01, 2023 | $96.44 | $96.93 | $95.23 | $95.93 | 239 876 |
| Jul 31, 2023 | $94.93 | $96.68 | $94.90 | $96.64 | 219 047 |
| Jul 28, 2023 | $97.23 | $97.08 | $94.55 | $94.68 | 290 951 |
| Jul 27, 2023 | $97.51 | $98.11 | $95.92 | $96.46 | 179 679 |
