Indicators

Belden Inc (NY: BDC )

94.76 -0.73 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.86	17.32	16.64	17.32	440,388	+0.54(+3.21%)
May 28, 2009	17.00	17.23	16.26	16.78	519,196	-0.02(-0.11%)
May 27, 2009	17.62	17.70	16.72	16.80	605,318	-1.03(-5.78%)
May 26, 2009	16.41	18.02	16.41	17.83	614,166	+1.28(+7.71%)
May 22, 2009	15.96	16.93	15.87	16.55	447,705	+0.69(+4.35%)
May 21, 2009	15.89	16.29	15.34	15.86	673,950	-0.32(-1.99%)
May 20, 2009	16.52	17.31	16.07	16.18	464,765	-0.21(-1.27%)
May 19, 2009	17.12	17.12	16.00	16.39	651,219	-0.78(-4.52%)
May 18, 2009	16.51	17.27	16.45	17.17	576,941	+0.94(+5.77%)
May 15, 2009	16.10	16.96	15.99	16.23	388,980	+0.09(+0.59%)
May 14, 2009	15.32	16.46	15.24	16.14	617,319	+0.86(+5.63%)
May 13, 2009	16.17	16.20	15.11	15.28	417,073	-1.26(-7.60%)
May 12, 2009	17.24	17.24	15.79	16.53	537,476	-0.62(-3.64%)
May 11, 2009	17.46	18.02	17.03	17.16	450,118	-1.05(-5.76%)
May 08, 2009	17.51	18.43	17.25	18.21	597,010	+1.10(+6.41%)
May 07, 2009	18.01	18.23	16.92	17.11	670,236	-0.65(-3.67%)
May 06, 2009	16.75	18.21	16.53	17.76	1,055,518	+1.10(+6.58%)
May 05, 2009	16.06	16.75	15.50	16.67	795,133	+0.43(+2.68%)
May 04, 2009	16.46	16.46	16.11	16.23	638,983	+1.13(+7.51%)

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.