UK markets closed

Belden Inc. (BDC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.23-0.68 (-0.76%)
At close: 04:00PM EDT
88.23 +0.05 (+0.06%)
After hours: 04:04PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202491.0091.1487.3088.2388.23273,372
02 May 202488.3188.9486.4488.9188.91467,700
01 May 202481.2282.7981.0281.3281.32244,700
30 Apr 202483.6984.4481.2181.2781.27302,900
29 Apr 202483.8984.5883.8584.4484.44209,200
26 Apr 202483.2884.1383.2683.4083.40167,100
25 Apr 202482.1283.2482.0082.8982.89273,800
24 Apr 202483.9985.5582.6483.2583.25276,200
23 Apr 202483.5284.8683.5284.2384.23186,000
22 Apr 202482.2583.7281.7683.3783.37210,000
19 Apr 202481.3282.7180.9081.9281.92235,700
18 Apr 202482.5083.3881.5781.7481.74171,500
17 Apr 202485.1285.1782.2282.3382.33286,700
16 Apr 202484.3384.9783.3784.5284.52182,000
15 Apr 202485.9086.3484.4684.8084.80171,700
12 Apr 202486.9087.0884.8385.2685.26259,600
11 Apr 202487.2987.9586.5687.7587.75211,000
10 Apr 202487.3187.7986.1387.0287.02284,200
09 Apr 202489.8189.8188.4289.0889.08169,900
08 Apr 202489.8089.8688.9089.3189.31170,700
05 Apr 202489.4889.7188.5788.9788.97211,300
04 Apr 202490.5091.0788.6189.3189.31327,100
03 Apr 202487.8890.1687.8889.2989.29516,800
02 Apr 202489.9989.9987.8088.3288.32263,900
01 Apr 202492.2892.3390.7790.7890.78241,200
28 Mar 202493.3293.4192.0092.6192.61255,400
27 Mar 202492.3093.4391.8393.2193.21266,400
26 Mar 202492.3692.7191.2491.6191.61190,600
25 Mar 202492.7593.2591.9192.0492.04229,200
22 Mar 202493.0993.2492.0492.7592.75223,800
21 Mar 202491.9993.5891.5492.6892.68365,700
20 Mar 202487.8791.2487.5791.0391.03349,500
19 Mar 202486.3188.6386.3188.2988.29243,400
18 Mar 202485.8087.6885.6286.8486.84274,500
15 Mar 202484.7086.6384.7086.3386.33618,400
14 Mar 202486.1986.3184.3985.3385.33240,600
13 Mar 202486.9687.5486.4086.5286.52229,600
13 Mar 20240.05 Dividend
12 Mar 202488.2188.2186.4087.6487.59295,200
11 Mar 202489.0889.0887.3987.7787.72316,300
08 Mar 202490.0391.0189.0689.6689.61315,400
07 Mar 202489.0090.1288.8589.4489.39262,400
06 Mar 202487.8788.7287.3088.5388.48301,200
05 Mar 202486.3688.4285.9687.0486.99302,000
04 Mar 202486.8887.5886.7087.0687.01245,200
01 Mar 202485.0786.7285.0586.5386.48223,600
29 Feb 202485.4285.6084.3985.1885.13365,200
28 Feb 202482.9284.9582.9284.2084.15277,400
27 Feb 202485.9486.3583.8583.8883.83341,500
26 Feb 202483.7285.7683.6885.3485.29422,000
23 Feb 202482.3084.2282.1783.9383.88342,000
22 Feb 202481.4482.6080.7382.5882.53239,600
21 Feb 202479.5581.5478.6481.2581.20306,400
20 Feb 202481.8582.4079.5480.4380.38293,200
16 Feb 202484.6385.3683.0183.1183.06252,900
15 Feb 202484.9985.3283.7584.9784.92223,500
14 Feb 202484.0884.8483.1084.4084.35419,500
13 Feb 202482.5883.2080.9682.8482.79936,700
12 Feb 202484.2185.9083.9085.7485.69455,800
09 Feb 202485.3585.3581.9783.2383.18518,200
08 Feb 202479.8085.6178.0584.2384.18665,400
07 Feb 202474.9875.3974.2974.5074.46352,100
06 Feb 202473.5375.5173.5374.9874.94317,700
05 Feb 202474.1574.2672.9173.4973.45154,600
02 Feb 202473.9175.3573.7375.2075.16202,400
01 Feb 202474.7475.2173.9674.8774.83187,900
31 Jan 202475.9676.0274.1574.1874.14304,400
30 Jan 202475.3276.3375.2675.9675.92121,700
29 Jan 202474.6275.3874.1975.2275.18125,500
26 Jan 202475.1375.4374.7674.9274.88104,100
25 Jan 202474.7174.7773.7274.6274.58275,900
24 Jan 202475.5875.5873.6573.9073.86204,700
23 Jan 202474.8375.5074.1074.4374.39229,700
22 Jan 202474.3274.9273.8874.0774.03199,300
19 Jan 202473.3873.6472.2773.4173.37189,300
18 Jan 202472.8673.0872.0972.9372.89177,800
17 Jan 202471.3472.4071.2072.1872.14194,500
16 Jan 202472.4173.2471.9972.4872.44191,200
12 Jan 202474.6374.6372.6373.0573.01191,400
11 Jan 202473.4073.7472.3073.7373.69258,000
10 Jan 202473.4174.2572.6673.7273.68170,200
09 Jan 202474.2574.2573.2873.6873.64199,800
08 Jan 202473.9275.4973.6875.4675.42255,700
05 Jan 202474.3075.4473.7673.9273.88186,600
04 Jan 202475.0475.5173.9774.8074.76295,900
03 Jan 202475.9176.3474.9575.0875.04253,300
02 Jan 202476.3978.2476.3977.0877.04234,600
29 Dec 202378.3278.7177.2277.2577.21206,600
28 Dec 202378.0178.4777.6178.4778.43188,000
27 Dec 202378.5279.2878.2478.3878.34188,000
26 Dec 202377.6278.7977.5278.5578.51139,900
22 Dec 202377.5678.4277.3377.6377.59193,000
21 Dec 202376.3377.2276.0077.0677.02201,600
20 Dec 202376.1077.8275.2875.4675.42376,600
19 Dec 202375.6177.2875.6176.3276.28251,600
18 Dec 202375.9476.1674.7875.0475.00343,100
15 Dec 202377.1378.0775.7675.8375.79899,300
14 Dec 202375.6076.9575.4076.7176.67300,700
13 Dec 202372.6274.4071.8974.1974.15331,200
13 Dec 20230.05 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...