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

Belden Inc (NY: BDC )

97.80 +0.92 (+0.95%)
Official Closing Price Updated: 4:10 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 (%)
Jun 12, 2024 96.32 98.36 96.03 96.88 293,077 +3.51(+3.76%)
Jun 11, 2024 93.12 94.15 92.53 93.37 237,147 -0.68(-0.72%)
Jun 10, 2024 93.49 94.88 93.49 94.05 168,162 -0.66(-0.70%)
Jun 07, 2024 94.88 95.55 93.91 94.71 144,407 -0.73(-0.76%)
Jun 06, 2024 96.15 96.93 94.64 95.44 311,370 -1.23(-1.27%)
Jun 05, 2024 94.84 97.29 93.75 96.67 198,024 +2.65(+2.82%)
Jun 04, 2024 94.33 96.27 93.97 94.02 254,908 -1.07(-1.12%)
Jun 03, 2024 96.07 96.07 93.01 95.09 187,904 -0.55(-0.57%)
May 31, 2024 95.55 95.70 93.96 95.64 255,921 +0.22(+0.23%)
May 30, 2024 94.55 95.65 94.22 95.42 197,708 +1.16(+1.23%)
May 29, 2024 95.68 96.51 94.19 94.26 258,802 -2.48(-2.56%)
May 28, 2024 98.16 98.55 96.46 96.74 199,227 -0.80(-0.82%)
May 24, 2024 97.45 97.80 96.55 97.54 229,527 +1.08(+1.12%)
May 23, 2024 96.75 97.40 95.63 96.46 256,422 +0.29(+0.30%)
May 22, 2024 94.73 96.17 94.57 96.17 218,119 +1.34(+1.41%)
May 21, 2024 93.78 94.85 93.58 94.83 131,481 +0.45(+0.48%)
May 20, 2024 93.46 95.20 93.46 94.38 192,011 +0.93(+0.99%)
May 17, 2024 93.82 94.18 92.58 93.45 165,550 +0.12(+0.13%)
May 16, 2024 95.17 95.34 93.32 93.33 182,756 -1.77(-1.86%)
May 15, 2024 93.76 95.35 93.00 95.10 215,579 +2.10(+2.26%)
May 14, 2024 93.22 93.23 92.28 93.00 173,092 +0.98(+1.06%)
May 13, 2024 92.95 93.42 92.00 92.02 142,009 -0.43(-0.46%)
May 10, 2024 92.01 92.81 91.51 92.45 169,047 +0.67(+0.73%)
May 09, 2024 91.80 92.30 91.17 91.78 182,710 +0.37(+0.40%)
May 08, 2024 89.77 91.55 89.31 91.41 186,552 +1.05(+1.16%)
May 07, 2024 88.04 90.88 87.75 90.36 283,033 +2.63(+3.00%)
May 06, 2024 88.86 90.26 87.38 87.73 208,259 -0.45(-0.51%)
May 03, 2024 90.95 91.10 87.25 88.18 278,960 -0.68(-0.76%)
May 02, 2024 88.26 88.89 86.39 88.86 467,977 +7.59(+9.33%)
May 01, 2024 81.18 82.75 80.98 81.28 244,859 +0.05(+0.06%)
Apr 30, 2024 83.65 84.39 81.17 81.23 303,090 -3.17(-3.75%)
Apr 29, 2024 83.85 84.53 83.80 84.40 209,279 +1.04(+1.25%)
Apr 26, 2024 83.24 84.08 83.22 83.36 167,230 +0.51(+0.62%)
Apr 25, 2024 82.08 83.19 81.96 82.85 273,955 -0.36(-0.43%)
Apr 24, 2024 83.95 85.51 82.60 83.21 276,394 -0.98(-1.16%)
Apr 23, 2024 83.48 84.81 83.48 84.19 186,065 +0.86(+1.03%)
Apr 22, 2024 82.21 83.68 81.72 83.33 210,122 +1.45(+1.77%)
Apr 19, 2024 81.28 82.67 80.86 81.88 235,779 +0.18(+0.22%)
Apr 18, 2024 82.46 83.34 81.53 81.70 171,555 -0.59(-0.72%)
Apr 17, 2024 85.08 85.13 82.18 82.29 286,802 -2.19(-2.59%)
Apr 16, 2024 84.29 84.93 83.33 84.48 182,105 -0.28(-0.33%)
Apr 15, 2024 85.86 86.29 84.42 84.76 171,799 -0.46(-0.54%)
Apr 12, 2024 86.86 87.03 84.79 85.22 259,762 -2.49(-2.84%)
Apr 11, 2024 87.25 87.90 86.51 87.70 211,124 +0.73(+0.84%)
Apr 10, 2024 87.27 87.74 86.09 86.98 284,357 -2.06(-2.31%)
Apr 09, 2024 89.76 89.76 88.37 89.03 169,823 -0.23(-0.26%)
Apr 08, 2024 89.75 89.81 88.85 89.26 170,788 +0.34(+0.38%)
Apr 05, 2024 89.43 89.66 88.52 88.92 211,374 -0.34(-0.38%)
Apr 04, 2024 90.45 91.02 88.56 89.26 327,240 +0.02(+0.02%)
Apr 03, 2024 87.83 90.11 87.83 89.24 517,101 +0.97(+1.10%)
Apr 02, 2024 89.94 89.94 87.75 88.27 264,078 -2.46(-2.71%)
Apr 01, 2024 92.23 92.28 90.72 90.73 241,279 -1.83(-1.98%)
Mar 28, 2024 93.27 92.29 92.29 92.56 255,573 -0.60(-0.64%)
Mar 27, 2024 92.25 93.38 91.78 93.16 266,521 +1.60(+1.75%)
Mar 26, 2024 92.31 92.66 91.19 91.56 190,667 -0.43(-0.47%)
Mar 25, 2024 92.70 93.20 91.86 91.99 229,306 -0.71(-0.77%)
Mar 22, 2024 93.04 93.19 91.99 92.70 223,899 +0.07(+0.08%)
Mar 21, 2024 91.94 93.53 91.49 92.63 366,018 +1.65(+1.81%)
Mar 20, 2024 87.82 91.19 87.52 90.98 349,717 +2.74(+3.10%)
Mar 19, 2024 86.27 88.58 86.27 88.24 243,529 +1.45(+1.67%)
Mar 18, 2024 85.76 87.63 85.58 86.80 274,636 +0.51(+0.59%)
Mar 15, 2024 84.66 86.59 84.66 86.29 618,683 +1.00(+1.17%)
Mar 14, 2024 86.15 86.27 84.35 85.29 240,713 -1.19(-1.38%)
Mar 13, 2024 86.92 87.49 86.36 86.48 229,682 -1.07(-1.22%)
Mar 12, 2024 88.11 88.11 86.31 87.54 295,495 -0.13(-0.15%)
Mar 11, 2024 88.98 88.98 87.30 87.67 316,595 -1.89(-2.11%)
Mar 08, 2024 89.93 90.91 88.96 89.56 315,780 +0.22(+0.25%)
Mar 07, 2024 88.90 90.02 88.75 89.34 262,671 +0.91(+1.03%)
Mar 06, 2024 87.77 88.62 87.21 88.43 301,500 +1.49(+1.71%)
Mar 05, 2024 86.27 88.32 85.87 86.95 302,360 -0.02(-0.02%)
Mar 04, 2024 86.79 87.48 86.61 86.97 245,453 +0.53(+0.61%)
Mar 01, 2024 84.98 86.63 84.96 86.44 223,799 +1.35(+1.58%)
Feb 29, 2024 85.33 85.51 84.30 85.09 365,602 +0.98(+1.16%)
Feb 28, 2024 82.83 84.86 82.83 84.11 277,415 +0.32(+0.38%)
Feb 27, 2024 85.85 86.26 83.76 83.79 341,910 -1.46(-1.71%)
Feb 26, 2024 83.63 85.67 83.59 85.25 422,470 +1.41(+1.68%)
Feb 23, 2024 82.21 84.13 82.08 83.84 342,332 +1.35(+1.63%)
Feb 22, 2024 81.35 82.51 80.64 82.49 239,869 +1.33(+1.64%)
Feb 21, 2024 79.46 81.45 78.55 81.16 306,770 +0.82(+1.02%)
Feb 20, 2024 81.76 82.31 79.45 80.34 293,490 -2.68(-3.22%)
Feb 16, 2024 84.54 85.27 82.92 83.02 253,154 -1.86(-2.19%)
Feb 15, 2024 84.90 85.23 83.66 84.88 223,704 +0.57(+0.68%)
Feb 14, 2024 83.99 84.75 83.01 84.31 419,983 +1.56(+1.88%)
Feb 13, 2024 82.49 83.11 80.87 82.75 937,713 -2.90(-3.38%)
Feb 12, 2024 84.12 85.81 83.81 85.65 456,259 +2.51(+3.02%)
Feb 09, 2024 85.26 85.26 81.88 83.14 518,805 -1.00(-1.19%)
Feb 08, 2024 79.71 85.52 77.97 84.14 681,921 +9.72(+13.06%)
Feb 07, 2024 74.90 75.31 74.21 74.42 352,461 -0.48(-0.64%)
Feb 06, 2024 73.45 75.43 73.45 74.90 318,093 +1.49(+2.03%)
Feb 05, 2024 74.07 74.18 72.83 73.41 154,767 -1.71(-2.27%)
Feb 02, 2024 73.83 75.26 73.65 75.12 202,605 +0.33(+0.44%)
Feb 01, 2024 74.66 75.13 73.88 74.79 188,087 +0.69(+0.93%)
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%)
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.