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 |
| Feb 11, 2016 | $43.51 | $45.21 | $43.15 | $44.52 | 374 200 |
| Feb 10, 2016 | $46.36 | $47.41 | $44.19 | $44.43 | 740 000 |
| Feb 09, 2016 | $37.80 | $46.35 | $37.80 | $45.70 | 1 450 700 |
| Feb 08, 2016 | $38.26 | $38.60 | $36.51 | $37.12 | 376 000 |
| Feb 05, 2016 | $40.43 | $41.24 | $39.08 | $39.10 | 328 400 |
| Feb 04, 2016 | $39.95 | $42.20 | $39.95 | $40.62 | 324 400 |
| Feb 03, 2016 | $39.96 | $40.34 | $38.14 | $39.98 | 337 700 |
| Feb 02, 2016 | $40.98 | $41.41 | $39.46 | $39.52 | 195 200 |
| Feb 01, 2016 | $42.25 | $42.68 | $41.04 | $41.72 | 285 500 |
| Jan 29, 2016 | $40.47 | $42.74 | $40.47 | $42.68 | 375 000 |
| Jan 28, 2016 | $41.33 | $41.74 | $39.95 | $40.12 | 128 200 |
| Jan 27, 2016 | $40.94 | $41.49 | $40.34 | $40.81 | 252 800 |
| Jan 26, 2016 | $39.40 | $41.27 | $39.18 | $41.09 | 241 100 |
| Jan 25, 2016 | $40.51 | $40.83 | $38.93 | $38.99 | 186 900 |
| Jan 22, 2016 | $40.03 | $40.93 | $39.62 | $40.84 | 292 900 |
| Jan 21, 2016 | $39.25 | $40.73 | $38.96 | $39.08 | 268 000 |
| Jan 20, 2016 | $39.05 | $39.43 | $37.52 | $39.06 | 374 200 |
| Jan 19, 2016 | $42.32 | $42.32 | $39.20 | $39.80 | 215 700 |
| Jan 15, 2016 | $40.64 | $42.29 | $39.34 | $41.71 | 942 500 |
| Jan 14, 2016 | $40.19 | $42.98 | $39.24 | $41.92 | 853 900 |
| Jan 13, 2016 | $41.78 | $42.71 | $39.69 | $40.02 | 706 500 |
| Jan 12, 2016 | $40.51 | $41.95 | $40.03 | $41.74 | 712 500 |
| Jan 11, 2016 | $39.89 | $40.39 | $39.27 | $40.01 | 327 600 |
| Jan 08, 2016 | $40.76 | $40.96 | $39.49 | $39.56 | 226 500 |
| Jan 07, 2016 | $41.80 | $41.80 | $40.20 | $40.34 | 418 800 |
