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 |
| Mar 18, 2016 | $59.25 | $60.92 | $58.92 | $60.02 | 782 600 |
| Mar 17, 2016 | $56.12 | $59.37 | $55.71 | $59.00 | 691 200 |
| Mar 16, 2016 | $55.25 | $56.42 | $55.02 | $56.06 | 898 300 |
| Mar 15, 2016 | $57.44 | $57.44 | $55.30 | $55.60 | 263 400 |
| Mar 14, 2016 | $56.88 | $58.91 | $56.50 | $58.25 | 348 200 |
| Mar 11, 2016 | $55.68 | $57.29 | $55.09 | $57.15 | 350 400 |
| Mar 10, 2016 | $56.23 | $56.86 | $54.47 | $54.89 | 313 800 |
| Mar 09, 2016 | $56.08 | $56.17 | $54.37 | $55.83 | 350 600 |
| Mar 08, 2016 | $57.81 | $57.82 | $55.88 | $55.86 | 479 100 |
| Mar 07, 2016 | $59.33 | $60.20 | $58.07 | $58.28 | 426 800 |
| Mar 04, 2016 | $58.91 | $60.25 | $58.43 | $59.72 | 264 600 |
| Mar 03, 2016 | $57.41 | $58.92 | $57.28 | $58.82 | 274 800 |
| Mar 02, 2016 | $56.07 | $57.79 | $56.07 | $57.31 | 275 600 |
| Mar 01, 2016 | $55.36 | $57.01 | $54.35 | $56.25 | 399 700 |
| Feb 29, 2016 | $54.81 | $55.51 | $53.99 | $54.72 | 341 700 |
| Feb 26, 2016 | $53.62 | $54.76 | $53.31 | $54.63 | 277 000 |
| Feb 25, 2016 | $53.01 | $53.41 | $52.16 | $53.16 | 205 100 |
| Feb 24, 2016 | $51.77 | $53.17 | $50.84 | $52.84 | 273 800 |
| Feb 23, 2016 | $52.29 | $53.80 | $51.81 | $52.52 | 420 500 |
| Feb 22, 2016 | $53.54 | $54.93 | $52.23 | $52.62 | 503 300 |
| Feb 19, 2016 | $51.91 | $53.54 | $51.90 | $52.74 | 527 300 |
| Feb 18, 2016 | $51.20 | $52.46 | $50.80 | $52.03 | 377 900 |
| Feb 17, 2016 | $49.72 | $51.92 | $49.72 | $51.15 | 563 900 |
| Feb 16, 2016 | $46.82 | $50.18 | $45.65 | $49.23 | 521 000 |
| Feb 12, 2016 | $45.19 | $46.53 | $44.60 | $45.86 | 457 200 |
