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 |
| Jul 26, 2023 | $95.65 | $97.12 | $95.65 | $96.66 | 135 119 |
| Jul 25, 2023 | $95.68 | $96.68 | $95.54 | $96.26 | 165 530 |
| Jul 24, 2023 | $96.01 | $96.84 | $95.59 | $95.63 | 145 451 |
| Jul 21, 2023 | $97.46 | $97.51 | $95.25 | $95.78 | 188 985 |
| Jul 20, 2023 | $98.06 | $97.92 | $96.26 | $96.46 | 108 055 |
| Jul 19, 2023 | $98.71 | $98.81 | $96.54 | $97.58 | 143 944 |
| Jul 18, 2023 | $98.14 | $99.13 | $97.74 | $99.02 | 168 607 |
| Jul 17, 2023 | $97.49 | $99.05 | $97.07 | $98.74 | 122 559 |
| Jul 14, 2023 | $99.03 | $99.03 | $97.12 | $97.51 | 143 426 |
| Jul 13, 2023 | $98.03 | $98.83 | $97.75 | $98.35 | 71 253 |
| Jul 12, 2023 | $98.00 | $98.91 | $97.01 | $97.68 | 209 848 |
| Jul 11, 2023 | $97.08 | $97.94 | $96.40 | $97.15 | 88 758 |
| Jul 10, 2023 | $95.13 | $97.18 | $95.13 | $96.95 | 156 029 |
| Jul 07, 2023 | $95.56 | $96.97 | $95.54 | $95.58 | 97 359 |
| Jul 06, 2023 | $94.10 | $95.50 | $93.98 | $95.20 | 154 835 |
| Jul 05, 2023 | $95.71 | $96.11 | $94.83 | $95.59 | 127 601 |
| Jul 03, 2023 | $95.50 | $96.39 | $95.03 | $96.22 | 78 176 |
| Jun 30, 2023 | $95.99 | $96.74 | $95.56 | $95.65 | 218 858 |
| Jun 29, 2023 | $93.42 | $95.82 | $93.97 | $95.54 | 179 002 |
| Jun 28, 2023 | $92.74 | $94.12 | $92.55 | $93.36 | 149 413 |
| Jun 27, 2023 | $90.53 | $93.46 | $90.22 | $92.74 | 193 233 |
| Jun 26, 2023 | $91.21 | $92.91 | $90.18 | $90.19 | 206 912 |
| Jun 23, 2023 | $93.31 | $94.24 | $90.56 | $90.85 | 763 104 |
| Jun 22, 2023 | $94.15 | $95.10 | $93.40 | $94.48 | 184 581 |
| Jun 21, 2023 | $94.15 | $95.54 | $93.75 | $94.53 | 141 660 |
