Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Belden Inc (NY: BDC )

97.72 +0.84 (+0.87%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 75.88 75.94 74.07 74.10 304,695 -1.78(-2.34%)
Jan 30, 2024 75.24 76.25 75.18 75.88 121,810 +0.74(+0.98%)
Jan 29, 2024 74.54 75.30 74.11 75.14 125,647 +0.30(+0.40%)
Jan 26, 2024 75.05 75.35 74.68 74.84 104,175 +0.30(+0.40%)
Jan 25, 2024 74.63 74.69 73.64 74.54 276,213 +0.72(+0.97%)
Jan 24, 2024 75.50 75.50 73.57 73.82 204,889 -0.53(-0.71%)
Jan 23, 2024 74.75 75.42 74.02 74.35 230,349 +0.36(+0.49%)
Jan 22, 2024 74.24 74.84 73.80 73.99 199,484 +0.66(+0.90%)
Jan 19, 2024 73.30 73.56 72.19 73.33 189,470 +0.48(+0.66%)
Jan 18, 2024 72.78 73.00 72.01 72.85 178,039 +0.75(+1.04%)
Jan 17, 2024 71.26 72.32 71.12 72.10 194,704 -0.30(-0.41%)
Jan 16, 2024 72.33 73.16 71.91 72.40 191,371 -0.57(-0.78%)
Jan 12, 2024 74.55 74.55 72.55 72.97 191,657 -0.68(-0.92%)
Jan 11, 2024 73.32 73.66 72.22 73.65 258,482 +0.01(+0.01%)
Jan 10, 2024 73.33 74.17 72.58 73.64 170,397 +0.04(+0.05%)
Jan 09, 2024 74.17 74.17 73.20 73.60 200,043 -1.78(-2.36%)
Jan 08, 2024 73.84 75.41 73.60 75.38 261,227 +1.54(+2.08%)
Jan 05, 2024 74.22 75.36 73.68 73.84 186,769 -0.88(-1.18%)
Jan 04, 2024 74.96 75.43 73.89 74.72 296,225 -0.28(-0.37%)
Jan 03, 2024 75.83 76.26 74.87 75.00 253,617 -2.00(-2.59%)
Jan 02, 2024 76.31 78.16 76.31 77.00 234,831 -0.17(-0.22%)
Dec 29, 2023 78.23 78.62 77.14 77.17 206,788 -1.22(-1.55%)
Dec 28, 2023 77.93 78.38 77.53 78.38 188,220 +0.09(+0.11%)
Dec 27, 2023 78.43 79.19 78.16 78.29 188,235 -0.17(-0.22%)
Dec 26, 2023 77.54 78.70 77.44 78.46 140,050 +0.92(+1.19%)
Dec 22, 2023 77.48 78.33 77.25 77.55 193,258 +0.57(+0.74%)
Dec 21, 2023 76.25 77.14 75.91 76.98 201,847 +1.60(+2.12%)
Dec 20, 2023 76.02 77.74 75.20 75.38 377,004 -0.86(-1.13%)
Dec 19, 2023 75.53 77.20 75.53 76.24 251,906 +1.28(+1.71%)
Dec 18, 2023 75.86 76.08 74.70 74.96 343,441 -0.79(-1.04%)
Dec 15, 2023 77.05 77.99 75.68 75.75 900,240 -0.88(-1.15%)
Dec 14, 2023 75.52 76.87 75.32 76.63 300,981 +2.52(+3.40%)
Dec 13, 2023 72.54 74.31 71.81 74.11 331,588 +1.63(+2.25%)
Dec 12, 2023 72.07 73.24 71.06 72.48 222,668 +0.40(+0.55%)
Dec 11, 2023 72.45 73.09 71.85 72.08 374,300 -0.35(-0.48%)
Dec 08, 2023 71.13 72.78 71.06 72.43 369,255 +1.43(+2.01%)
Dec 07, 2023 69.21 71.03 69.21 71.00 291,487 +1.70(+2.45%)
Dec 06, 2023 69.77 71.03 69.15 69.31 229,355 +0.39(+0.56%)
Dec 05, 2023 69.06 69.75 68.65 68.92 313,244 -0.47(-0.68%)
Dec 04, 2023 67.92 69.45 67.35 69.39 286,354 +1.04(+1.52%)
Dec 01, 2023 66.11 69.12 65.56 68.35 381,811 +2.03(+3.06%)
Nov 30, 2023 66.75 66.75 65.52 66.32 460,377 +0.15(+0.23%)
Nov 29, 2023 66.89 67.61 65.40 66.17 331,475 -0.14(-0.21%)
Nov 28, 2023 68.21 68.21 66.09 66.31 259,419 -2.20(-3.21%)
Nov 27, 2023 68.01 68.91 67.72 68.51 205,160 +0.16(+0.23%)
Nov 24, 2023 68.18 69.12 68.18 68.35 89,821 -0.20(-0.29%)
Nov 22, 2023 69.23 69.52 68.50 68.55 197,928 +0.00(+0.00%)
Nov 21, 2023 68.84 69.04 68.35 68.55 226,850 -0.68(-0.98%)
Nov 20, 2023 68.75 69.30 68.40 69.23 208,378 +0.43(+0.62%)
Nov 17, 2023 68.30 69.05 68.30 68.80 263,116 +0.93(+1.37%)
Nov 16, 2023 68.83 69.07 66.63 67.87 329,571 -1.11(-1.61%)
Nov 15, 2023 68.34 70.06 68.27 68.98 478,284 +0.73(+1.07%)
Nov 14, 2023 66.30 68.52 66.30 68.25 396,912 +3.40(+5.25%)
Nov 13, 2023 64.45 65.29 64.01 64.84 274,687 +0.21(+0.32%)
Nov 10, 2023 64.27 64.83 63.17 64.64 339,193 +0.72(+1.12%)
Nov 09, 2023 65.42 65.42 63.86 63.92 280,331 -1.16(-1.78%)
Nov 08, 2023 63.76 65.50 63.44 65.07 387,254 +1.33(+2.08%)
Nov 07, 2023 64.48 64.48 62.89 63.75 391,522 -1.17(-1.80%)
Nov 06, 2023 65.10 65.69 64.38 64.91 486,475 -0.01(-0.02%)
Nov 03, 2023 63.99 66.43 62.95 64.92 747,789 +2.31(+3.68%)
Nov 02, 2023 64.00 68.91 60.44 62.62 1,108,509 -9.07(-12.66%)
Nov 01, 2023 70.65 71.94 70.57 71.69 415,958 +0.92(+1.30%)
Oct 31, 2023 70.96 71.86 70.05 70.77 309,492 +0.09(+0.13%)
Oct 30, 2023 71.32 71.45 69.57 70.68 210,478 +0.17(+0.24%)
Oct 27, 2023 71.58 71.58 70.14 70.51 204,543 -0.68(-0.95%)
Oct 26, 2023 69.25 71.48 68.74 71.19 563,193 +2.66(+3.87%)
Oct 25, 2023 69.38 69.66 68.05 68.54 288,935 -1.32(-1.89%)
Oct 24, 2023 70.24 70.81 69.34 69.86 359,642 +0.12(+0.17%)
Oct 23, 2023 71.38 71.99 69.70 69.74 311,645 -1.85(-2.58%)
Oct 20, 2023 72.49 72.87 70.62 71.58 459,734 -0.99(-1.36%)
Oct 19, 2023 74.94 75.25 72.03 72.57 678,839 -2.57(-3.41%)
Oct 18, 2023 74.40 75.84 73.69 75.14 406,912 -0.55(-0.73%)
Oct 17, 2023 74.71 76.88 74.39 75.69 525,607 +0.41(+0.54%)
Oct 16, 2023 71.62 75.63 70.79 75.28 1,331,738 +4.38(+6.18%)
Oct 13, 2023 72.18 73.45 67.63 70.89 2,166,014 -24.21(-25.45%)
Oct 12, 2023 97.08 97.08 94.44 95.10 104,481 -1.53(-1.58%)
Oct 11, 2023 96.45 97.28 95.64 96.63 185,911 +0.75(+0.78%)
Oct 10, 2023 96.05 97.13 95.83 95.88 152,178 +0.39(+0.41%)
Oct 09, 2023 93.22 95.89 93.11 95.49 158,924 +1.32(+1.40%)
Oct 06, 2023 93.68 95.25 93.23 94.17 155,116 +0.15(+0.16%)
Oct 05, 2023 94.79 95.05 93.49 94.02 197,526 -0.57(-0.60%)
Oct 04, 2023 93.54 94.80 93.30 94.59 181,472 +1.38(+1.48%)
Oct 03, 2023 95.72 96.40 93.19 93.21 247,113 -3.09(-3.21%)
Oct 02, 2023 96.19 96.76 95.93 96.31 230,336 -0.07(-0.07%)
Sep 29, 2023 96.54 97.00 95.48 96.38 275,685 +0.26(+0.27%)
Sep 28, 2023 93.97 96.45 93.97 96.12 188,362 +2.14(+2.27%)
Sep 27, 2023 92.98 94.63 92.47 93.98 272,126 +1.84(+1.99%)
Sep 26, 2023 93.88 93.88 91.89 92.15 208,148 -2.29(-2.42%)
Sep 25, 2023 93.20 94.47 93.87 94.43 133,296 +0.53(+0.56%)
Sep 22, 2023 94.54 95.13 93.86 93.90 160,084 -0.40(-0.42%)
Sep 21, 2023 95.11 95.11 93.56 94.30 157,551 -1.18(-1.23%)
Sep 20, 2023 96.87 97.53 95.40 95.48 163,164 -1.04(-1.08%)
Sep 19, 2023 97.60 97.97 95.76 96.52 186,907 -0.95(-0.97%)
Sep 18, 2023 97.08 97.93 96.99 97.47 141,881 +0.77(+0.79%)
Sep 15, 2023 96.84 97.37 95.79 96.70 575,724 -0.56(-0.57%)
Sep 14, 2023 95.76 97.37 95.72 97.26 207,073 +2.04(+2.14%)
Sep 13, 2023 95.81 96.01 94.42 95.22 183,955 -0.91(-0.94%)
Sep 12, 2023 96.29 97.27 95.85 96.13 222,474 -0.52(-0.54%)
Sep 11, 2023 97.04 97.19 95.55 96.65 280,209 +0.36(+0.37%)
Sep 08, 2023 95.96 96.84 95.79 96.29 228,227 +0.27(+0.28%)
Sep 07, 2023 95.55 96.37 94.62 96.02 238,415 -0.12(-0.12%)
Sep 06, 2023 94.76 96.30 94.46 96.14 218,934 +1.50(+1.58%)
Sep 05, 2023 95.01 95.84 94.07 94.64 350,353 +0.90(+0.96%)
Sep 01, 2023 94.10 94.97 93.34 93.74 217,629 +0.06(+0.06%)
Aug 31, 2023 92.49 94.23 92.43 93.69 370,136 +1.25(+1.35%)
Aug 30, 2023 91.79 93.48 91.79 92.44 223,685 +0.74(+0.81%)
Aug 29, 2023 89.83 91.75 89.83 91.70 226,206 +1.52(+1.68%)
Aug 28, 2023 88.77 90.61 88.77 90.18 171,955 +1.72(+1.94%)
Aug 25, 2023 87.99 89.32 87.51 88.47 180,906 +0.87(+0.99%)
Aug 24, 2023 88.14 88.96 87.37 87.60 236,088 -0.86(-0.97%)
Aug 23, 2023 86.88 88.79 86.81 88.46 189,079 +1.64(+1.88%)
Aug 22, 2023 86.26 87.55 85.93 86.82 248,587 +1.26(+1.47%)
Aug 21, 2023 85.13 85.70 84.47 85.56 176,373 +0.37(+0.43%)
Aug 18, 2023 84.27 85.56 84.22 85.19 195,214 +0.05(+0.06%)
Aug 17, 2023 86.39 86.70 84.86 85.14 202,044 -0.96(-1.11%)
Aug 16, 2023 85.57 86.60 85.28 86.10 228,604 +0.39(+0.45%)
Aug 15, 2023 87.19 87.45 85.69 85.71 170,627 -1.98(-2.25%)
Aug 14, 2023 87.45 88.35 86.82 87.69 235,099 +0.21(+0.24%)
Aug 11, 2023 86.10 87.62 86.10 87.48 255,009 +1.04(+1.20%)
Aug 10, 2023 86.18 86.50 85.46 86.44 425,647 +0.34(+0.39%)
Aug 09, 2023 86.98 87.24 85.95 86.10 258,933 -0.99(-1.13%)
Aug 08, 2023 85.84 87.31 85.41 87.09 293,380 +0.36(+0.41%)
Aug 07, 2023 87.14 88.16 86.24 86.73 336,140 -0.32(-0.37%)
Aug 04, 2023 87.97 88.97 86.52 87.05 399,520 -1.54(-1.73%)
Aug 03, 2023 91.09 91.09 84.04 88.59 686,867 -5.25(-5.59%)
Aug 02, 2023 94.69 95.88 93.67 93.83 241,373 -1.88(-1.96%)
Aug 01, 2023 96.22 96.71 95.01 95.71 240,435 -0.71(-0.73%)
Jul 31, 2023 94.71 96.46 94.68 96.42 241,595 +1.96(+2.07%)
Jul 28, 2023 97.01 97.01 94.33 94.46 345,605 -1.78(-1.85%)
Jul 27, 2023 97.29 97.89 95.69 96.24 180,106 -0.20(-0.21%)
Jul 26, 2023 95.43 96.90 95.43 96.44 138,930 +0.40(+0.42%)
Jul 25, 2023 95.46 96.46 95.32 96.04 165,911 +0.63(+0.66%)
Jul 24, 2023 95.79 96.61 95.37 95.41 145,785 -0.15(-0.16%)
Jul 21, 2023 97.24 97.29 95.03 95.56 210,650 -0.68(-0.71%)
Jul 20, 2023 97.84 97.84 96.04 96.24 132,716 -1.12(-1.15%)
Jul 19, 2023 98.48 98.58 96.32 97.36 144,343 -1.44(-1.45%)
Jul 18, 2023 97.92 98.90 97.42 98.79 192,431 +0.28(+0.28%)
Jul 17, 2023 97.27 98.82 96.85 98.51 129,454 +1.23(+1.26%)
Jul 14, 2023 98.80 98.80 96.90 97.29 146,323 -0.84(-0.85%)
Jul 13, 2023 97.81 98.64 97.37 98.12 104,257 +0.67(+0.69%)
Jul 12, 2023 97.78 98.71 96.79 97.46 259,454 +0.53(+0.55%)
Jul 11, 2023 96.86 97.72 96.18 96.93 115,068 +0.20(+0.21%)
Jul 10, 2023 94.91 96.96 94.91 96.73 242,693 +1.37(+1.43%)
Jul 07, 2023 95.34 96.78 95.32 95.36 175,658 +0.38(+0.40%)
Jul 06, 2023 93.88 95.28 93.76 94.98 187,924 -0.39(-0.41%)
Jul 05, 2023 95.49 95.89 94.61 95.37 172,604 -0.71(-0.74%)
Jul 03, 2023 95.28 96.18 94.81 96.08 78,355 +0.65(+0.68%)
Jun 30, 2023 95.77 96.52 95.34 95.43 237,790 +0.11(+0.12%)
Jun 29, 2023 93.21 95.60 93.21 95.32 212,199 +2.17(+2.34%)
Jun 28, 2023 92.53 93.90 92.34 93.15 154,889 +0.62(+0.67%)
Jun 27, 2023 90.32 93.25 90.01 92.53 210,983 +2.54(+2.83%)
Jun 26, 2023 91.00 92.70 89.96 89.98 242,646 -0.66(-0.73%)
Jun 23, 2023 93.10 94.02 90.35 90.64 788,525 -3.62(-3.84%)
Jun 22, 2023 93.93 94.88 93.19 94.26 188,718 -0.05(-0.05%)
Jun 21, 2023 93.93 95.33 93.53 94.31 183,008 -0.34(-0.36%)
Jun 20, 2023 94.32 94.97 93.93 94.65 216,267 -0.30(-0.32%)
Jun 16, 2023 95.13 95.29 93.97 94.95 488,439 +0.56(+0.59%)
Jun 15, 2023 94.58 94.87 93.73 94.39 241,846 +14.23(+17.75%)
May 08, 2023 80.98 81.91 79.77 80.17 251,023 -0.52(-0.64%)
May 05, 2023 79.90 81.17 79.85 80.68 391,092 +2.40(+3.07%)
May 04, 2023 79.18 80.27 77.92 78.28 411,778 -1.14(-1.43%)
May 03, 2023 81.15 85.74 79.32 79.42 588,561 +0.16(+0.20%)
May 02, 2023 78.63 80.17 77.34 79.26 457,093 -0.07(-0.09%)
May 01, 2023 78.75 80.42 78.75 79.33 243,779 +0.67(+0.85%)
Apr 28, 2023 77.77 79.26 77.77 78.66 281,416 +0.51(+0.65%)
Apr 27, 2023 77.09 78.34 76.78 78.15 232,479 +1.10(+1.42%)
Apr 26, 2023 76.43 77.35 75.95 77.06 341,232 +0.26(+0.34%)
Apr 25, 2023 78.59 78.78 76.60 76.80 251,390 -2.52(-3.18%)
Apr 24, 2023 78.45 80.05 78.45 79.32 232,020 +0.40(+0.51%)
Apr 21, 2023 79.06 79.74 78.20 78.92 362,309 +0.05(+0.06%)
Apr 20, 2023 77.77 79.21 77.27 78.87 178,719 +0.40(+0.51%)
Apr 19, 2023 79.51 79.75 77.98 78.47 156,261 -1.68(-2.09%)
Apr 18, 2023 80.34 81.13 78.97 80.15 238,905 +0.32(+0.40%)
Apr 17, 2023 80.23 80.87 79.56 79.83 196,676 -0.43(-0.53%)
Apr 14, 2023 81.24 82.23 79.83 80.26 314,647 -0.91(-1.12%)
Apr 13, 2023 80.82 81.31 79.46 81.16 248,286 +0.59(+0.73%)
Apr 12, 2023 80.61 81.42 80.01 80.57 289,049 +0.81(+1.01%)
Apr 11, 2023 80.27 80.75 79.65 79.77 296,657 -0.53(-0.66%)
Apr 10, 2023 76.82 80.53 76.79 80.30 561,900 +3.08(+3.99%)
Apr 06, 2023 79.79 79.79 77.17 77.21 308,754 -2.81(-3.51%)
Apr 05, 2023 82.79 83.24 79.61 80.03 288,570 -3.34(-4.01%)
Apr 04, 2023 87.43 87.43 82.83 83.37 311,402 -4.15(-4.74%)
Apr 03, 2023 86.52 87.81 86.37 87.51 377,799 +1.00(+1.15%)
Mar 31, 2023 84.85 86.58 84.85 86.52 348,019 +2.10(+2.49%)
Mar 30, 2023 84.95 86.03 83.82 84.41 261,822 +0.15(+0.18%)
Mar 29, 2023 84.44 85.40 83.94 84.26 295,122 +0.62(+0.74%)
Mar 28, 2023 83.51 84.00 82.86 83.65 160,237 -0.39(-0.46%)
Mar 27, 2023 84.13 84.74 83.19 84.03 176,746 +0.57(+0.68%)
Mar 24, 2023 83.18 83.53 80.98 83.47 173,626 -0.34(-0.40%)
Mar 23, 2023 82.99 85.00 82.70 83.81 465,081 +1.32(+1.60%)
Mar 22, 2023 83.94 84.99 82.31 82.49 227,432 -1.57(-1.86%)
Mar 21, 2023 84.23 84.94 83.39 84.05 223,670 +1.33(+1.60%)
Mar 20, 2023 82.50 84.21 82.41 82.73 288,024 +1.02(+1.24%)
Mar 17, 2023 82.77 83.11 80.85 81.71 498,268 -1.58(-1.89%)
Mar 16, 2023 79.84 83.80 79.72 83.29 354,059 +2.30(+2.84%)
Mar 15, 2023 82.21 82.51 80.10 80.98 292,389 -3.43(-4.06%)
Mar 14, 2023 83.67 85.15 83.21 84.41 273,098 +2.54(+3.11%)
Mar 13, 2023 81.82 83.22 81.34 81.87 321,406 -1.45(-1.74%)
Mar 10, 2023 84.80 85.53 82.89 83.32 502,208 -1.74(-2.05%)
Mar 09, 2023 86.32 86.74 84.66 85.06 188,133 -0.81(-0.94%)
Mar 08, 2023 85.96 86.53 85.03 85.87 212,967 +0.40(+0.47%)
Mar 07, 2023 85.61 86.94 84.66 85.47 231,624 -0.08(-0.09%)
Mar 06, 2023 85.84 87.00 85.16 85.55 235,548 -0.57(-0.66%)
Mar 03, 2023 85.86 86.16 84.72 86.12 184,278 +0.96(+1.12%)
Mar 02, 2023 84.26 85.22 83.48 85.16 323,879 +0.21(+0.25%)
Mar 01, 2023 84.10 85.45 84.05 84.95 293,561 +0.87(+1.03%)
Feb 28, 2023 83.88 85.15 83.65 84.08 388,515 +0.10(+0.12%)
Feb 27, 2023 84.87 85.36 83.82 83.98 227,573 +0.31(+0.37%)
Feb 24, 2023 82.69 84.07 82.18 83.68 278,317 -0.15(-0.18%)
Feb 23, 2023 84.17 85.35 77.80 83.83 854,683 -2.83(-3.27%)
Feb 22, 2023 87.02 87.42 86.26 86.66 159,685 -0.37(-0.42%)
Feb 21, 2023 88.53 88.99 86.91 87.02 232,394 -2.45(-2.74%)
Feb 17, 2023 89.23 89.78 88.67 89.48 257,946 +0.29(+0.32%)
Feb 16, 2023 89.53 90.14 88.58 89.19 237,329 -1.71(-1.89%)
Feb 15, 2023 90.43 92.01 90.04 90.90 232,838 +0.08(+0.09%)
Feb 14, 2023 89.75 91.37 89.00 90.82 400,861 +0.84(+0.93%)
Feb 13, 2023 89.44 90.83 88.98 89.98 448,551 +1.48(+1.68%)
Feb 10, 2023 87.79 88.58 86.10 88.50 319,253 +0.96(+1.09%)
Feb 09, 2023 89.75 89.81 86.45 87.54 352,643 -1.27(-1.43%)
Feb 08, 2023 84.70 91.92 84.14 88.81 528,554 +6.13(+7.41%)
Feb 07, 2023 82.02 82.84 81.28 82.68 459,157 -0.08(-0.10%)
Feb 06, 2023 83.28 84.13 82.76 82.76 285,017 -1.15(-1.37%)
Feb 03, 2023 83.39 84.55 83.39 83.90 210,985 -0.55(-0.65%)
Feb 02, 2023 82.71 84.51 81.91 84.45 355,710 +2.42(+2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.