BDC Historical Prices | Belden Inc Common Stock Stock

TSX

0.64% TSX Ventures 0.00%

Belden Inc. (BDC)

-NYSE

52.38 1.08(2.11%) 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	50.93	51.44	50.53	51.30	246,600	51.30
Jun 14, 2013	51.11	51.51	50.30	50.44	112,000	50.44
Jun 13, 2013	49.98	51.35	49.69	51.27	91,000	51.27
Jun 12, 2013	51.40	51.45	50.06	50.10	94,600	50.10
2013-06-12	0.05 Dividend
Jun 11, 2013	51.02	51.72	50.52	51.02	148,900	50.97
Jun 10, 2013	52.24	52.44	51.81	52.06	261,300	52.01
Jun 7, 2013	52.05	52.46	51.68	52.14	263,300	52.09
Jun 6, 2013	51.53	52.20	50.95	51.57	391,400	51.52
Jun 5, 2013	52.04	52.21	51.18	51.40	251,400	51.35
Jun 4, 2013	53.04	53.81	51.81	52.26	397,100	52.21
Jun 3, 2013	53.46	53.77	52.19	53.07	649,200	53.02
May 31, 2013	53.60	54.19	53.30	53.45	279,800	53.40
May 30, 2013	53.70	54.07	53.39	53.99	182,900	53.94
May 29, 2013	53.68	54.21	53.16	53.58	263,400	53.53
May 28, 2013	54.46	54.84	53.83	54.28	273,500	54.23
May 24, 2013	53.24	53.62	52.75	53.44	159,800	53.39
May 23, 2013	52.99	53.88	52.76	53.64	263,300	53.59
May 22, 2013	54.71	55.12	53.42	53.84	327,200	53.79
May 21, 2013	54.82	55.21	54.64	54.79	398,600	54.74
May 20, 2013	54.78	55.69	54.59	54.73	529,200	54.68
May 17, 2013	54.88	55.51	54.69	55.06	300,300	55.01
May 16, 2013	54.40	55.10	54.21	54.41	199,200	54.36
May 15, 2013	53.59	54.65	53.59	54.55	341,900	54.50
May 14, 2013	52.94	54.07	52.94	53.88	289,700	53.83
May 13, 2013	53.05	53.21	52.20	52.86	242,500	52.81
May 10, 2013	52.58	53.16	52.31	53.09	204,000	53.04
May 9, 2013	52.78	52.98	52.24	52.35	198,100	52.30
May 8, 2013	52.45	52.92	52.04	52.89	246,900	52.84
May 7, 2013	51.73	52.43	51.26	52.43	329,000	52.38
May 6, 2013	51.18	51.79	50.46	51.50	148,100	51.45
May 3, 2013	50.16	51.69	49.69	51.20	491,400	51.15
May 2, 2013	47.63	49.54	47.01	49.40	767,000	49.35
May 1, 2013	48.98	48.98	47.04	47.09	402,000	47.04
Apr 30, 2013	49.00	49.42	48.43	49.42	167,100	49.37
Apr 29, 2013	48.83	49.53	48.68	49.17	198,700	49.12
Apr 26, 2013	48.91	49.25	48.34	48.70	285,900	48.65
Apr 25, 2013	48.37	49.54	48.03	49.00	274,200	48.95
Apr 24, 2013	47.53	48.35	47.38	48.24	150,500	48.19
Apr 23, 2013	46.68	47.58	46.42	47.55	289,100	47.50
Apr 22, 2013	46.13	46.52	45.12	46.23	172,400	46.18
Apr 19, 2013	45.66	46.15	45.37	46.01	197,800	45.96
Apr 18, 2013	46.07	46.22	45.06	45.56	217,500	45.52
Apr 17, 2013	46.76	46.86	45.47	45.92	284,600	45.87
Apr 16, 2013	46.55	47.31	46.09	47.24	348,200	47.19
Apr 15, 2013	48.60	48.69	45.80	46.04	404,400	45.99
Apr 12, 2013	49.21	49.51	48.21	49.10	255,700	49.05
Apr 11, 2013	49.84	49.89	49.10	49.46	228,900	49.41
Apr 10, 2013	49.04	50.02	48.88	49.94	243,500	49.89
Apr 9, 2013	49.02	49.04	48.36	48.79	233,000	48.74
Apr 8, 2013	48.30	48.93	47.80	48.90	137,600	48.85
Apr 5, 2013	47.80	48.61	47.34	48.25	161,100	48.20
Apr 4, 2013	48.72	49.07	48.09	48.61	166,700	48.56
Apr 3, 2013	49.45	49.60	48.33	48.56	165,500	48.51
Apr 2, 2013	50.28	50.92	49.08	49.36	334,300	49.31
Apr 1, 2013	51.45	51.79	49.90	50.04	275,500	49.99
Mar 28, 2013	52.26	52.38	51.50	51.65	653,900	51.60
Mar 27, 2013	51.25	51.44	50.44	51.36	262,500	51.31
Mar 26, 2013	51.72	51.94	51.31	51.81	224,400	51.76
Mar 25, 2013	51.97	52.52	50.97	51.52	148,500	51.47
Mar 22, 2013	51.74	52.05	51.49	51.79	176,400	51.74
Mar 21, 2013	52.68	53.19	51.45	51.71	194,400	51.66
Mar 20, 2013	52.30	53.24	51.76	53.17	573,100	53.12
Mar 19, 2013	52.38	52.79	50.89	51.98	441,800	51.93
Mar 18, 2013	51.79	52.87	51.46	52.34	379,200	52.29
Mar 15, 2013	52.57	52.87	51.93	52.64	263,500	52.59
Mar 14, 2013	52.36	52.84	52.08	52.83	133,500	52.78
2013-03-14	0.05 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On BDC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Belden Inc. (BDC)