Belden Inc. (BDC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

83.40

+0.51

(+0.62%)

At close: 04:00PM EDT

83.40

0.00

(0.00%)

After hours:

05:59PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	83.28	84.13	83.26	83.40	83.40	167,100
Apr 25, 2024	82.12	83.24	82.00	82.89	82.89	273,800
Apr 24, 2024	83.99	85.55	82.64	83.25	83.25	276,200
Apr 23, 2024	83.52	84.86	83.52	84.23	84.23	186,000
Apr 22, 2024	82.25	83.72	81.76	83.37	83.37	210,000
Apr 19, 2024	81.32	82.71	80.90	81.92	81.92	235,700
Apr 18, 2024	82.50	83.38	81.57	81.74	81.74	171,500
Apr 17, 2024	85.12	85.17	82.22	82.33	82.33	286,700
Apr 16, 2024	84.33	84.97	83.37	84.52	84.52	182,000
Apr 15, 2024	85.90	86.34	84.46	84.80	84.80	171,700
Apr 12, 2024	86.90	87.08	84.83	85.26	85.26	259,600
Apr 11, 2024	87.29	87.95	86.56	87.75	87.75	211,000
Apr 10, 2024	87.31	87.79	86.13	87.02	87.02	284,200
Apr 09, 2024	89.81	89.81	88.42	89.08	89.08	169,900
Apr 08, 2024	89.80	89.86	88.90	89.31	89.31	170,700
Apr 05, 2024	89.48	89.71	88.57	88.97	88.97	211,300
Apr 04, 2024	90.50	91.07	88.61	89.31	89.31	327,100
Apr 03, 2024	87.88	90.16	87.88	89.29	89.29	516,800
Apr 02, 2024	89.99	89.99	87.80	88.32	88.32	263,900
Apr 01, 2024	92.28	92.33	90.77	90.78	90.78	241,200
Mar 28, 2024	93.32	93.41	92.00	92.61	92.61	255,400
Mar 27, 2024	92.30	93.43	91.83	93.21	93.21	266,400
Mar 26, 2024	92.36	92.71	91.24	91.61	91.61	190,600
Mar 25, 2024	92.75	93.25	91.91	92.04	92.04	229,200
Mar 22, 2024	93.09	93.24	92.04	92.75	92.75	223,800
Mar 21, 2024	91.99	93.58	91.54	92.68	92.68	365,700
Mar 20, 2024	87.87	91.24	87.57	91.03	91.03	349,500
Mar 19, 2024	86.31	88.63	86.31	88.29	88.29	243,400
Mar 18, 2024	85.80	87.68	85.62	86.84	86.84	274,500
Mar 15, 2024	84.70	86.63	84.70	86.33	86.33	618,400
Mar 14, 2024	86.19	86.31	84.39	85.33	85.33	240,600
Mar 13, 2024	86.96	87.54	86.40	86.52	86.52	229,600
Mar 13, 2024	0.05 Dividend
Mar 12, 2024	88.21	88.21	86.40	87.64	87.59	295,200
Mar 11, 2024	89.08	89.08	87.39	87.77	87.72	316,300
Mar 08, 2024	90.03	91.01	89.06	89.66	89.61	315,400
Mar 07, 2024	89.00	90.12	88.85	89.44	89.39	262,400
Mar 06, 2024	87.87	88.72	87.30	88.53	88.48	301,200
Mar 05, 2024	86.36	88.42	85.96	87.04	86.99	302,000
Mar 04, 2024	86.88	87.58	86.70	87.06	87.01	245,200
Mar 01, 2024	85.07	86.72	85.05	86.53	86.48	223,600
Feb 29, 2024	85.42	85.60	84.39	85.18	85.13	365,200
Feb 28, 2024	82.92	84.95	82.92	84.20	84.15	277,400
Feb 27, 2024	85.94	86.35	83.85	83.88	83.83	341,500
Feb 26, 2024	83.72	85.76	83.68	85.34	85.29	422,000
Feb 23, 2024	82.30	84.22	82.17	83.93	83.88	342,000
Feb 22, 2024	81.44	82.60	80.73	82.58	82.53	239,600
Feb 21, 2024	79.55	81.54	78.64	81.25	81.20	306,400
Feb 20, 2024	81.85	82.40	79.54	80.43	80.38	293,200
Feb 16, 2024	84.63	85.36	83.01	83.11	83.06	252,900
Feb 15, 2024	84.99	85.32	83.75	84.97	84.92	223,500
Feb 14, 2024	84.08	84.84	83.10	84.40	84.35	419,500
Feb 13, 2024	82.58	83.20	80.96	82.84	82.79	936,700
Feb 12, 2024	84.21	85.90	83.90	85.74	85.69	455,800
Feb 09, 2024	85.35	85.35	81.97	83.23	83.18	518,200
Feb 08, 2024	79.80	85.61	78.05	84.23	84.18	665,400
Feb 07, 2024	74.98	75.39	74.29	74.50	74.46	352,100
Feb 06, 2024	73.53	75.51	73.53	74.98	74.94	317,700
Feb 05, 2024	74.15	74.26	72.91	73.49	73.45	154,600
Feb 02, 2024	73.91	75.35	73.73	75.20	75.16	202,400
Feb 01, 2024	74.74	75.21	73.96	74.87	74.83	187,900
Jan 31, 2024	75.96	76.02	74.15	74.18	74.14	304,400
Jan 30, 2024	75.32	76.33	75.26	75.96	75.92	121,700
Jan 29, 2024	74.62	75.38	74.19	75.22	75.18	125,500
Jan 26, 2024	75.13	75.43	74.76	74.92	74.88	104,100
Jan 25, 2024	74.71	74.77	73.72	74.62	74.58	275,900
Jan 24, 2024	75.58	75.58	73.65	73.90	73.86	204,700
Jan 23, 2024	74.83	75.50	74.10	74.43	74.39	229,700
Jan 22, 2024	74.32	74.92	73.88	74.07	74.03	199,300
Jan 19, 2024	73.38	73.64	72.27	73.41	73.37	189,300
Jan 18, 2024	72.86	73.08	72.09	72.93	72.89	177,800
Jan 17, 2024	71.34	72.40	71.20	72.18	72.14	194,500
Jan 16, 2024	72.41	73.24	71.99	72.48	72.44	191,200
Jan 12, 2024	74.63	74.63	72.63	73.05	73.01	191,400
Jan 11, 2024	73.40	73.74	72.30	73.73	73.69	258,000
Jan 10, 2024	73.41	74.25	72.66	73.72	73.68	170,200
Jan 09, 2024	74.25	74.25	73.28	73.68	73.64	199,800
Jan 08, 2024	73.92	75.49	73.68	75.46	75.42	255,700
Jan 05, 2024	74.30	75.44	73.76	73.92	73.88	186,600
Jan 04, 2024	75.04	75.51	73.97	74.80	74.76	295,900
Jan 03, 2024	75.91	76.34	74.95	75.08	75.04	253,300
Jan 02, 2024	76.39	78.24	76.39	77.08	77.04	234,600
Dec 29, 2023	78.32	78.71	77.22	77.25	77.21	206,600
Dec 28, 2023	78.01	78.47	77.61	78.47	78.43	188,000
Dec 27, 2023	78.52	79.28	78.24	78.38	78.34	188,000
Dec 26, 2023	77.62	78.79	77.52	78.55	78.51	139,900
Dec 22, 2023	77.56	78.42	77.33	77.63	77.59	193,000
Dec 21, 2023	76.33	77.22	76.00	77.06	77.02	201,600
Dec 20, 2023	76.10	77.82	75.28	75.46	75.42	376,600
Dec 19, 2023	75.61	77.28	75.61	76.32	76.28	251,600
Dec 18, 2023	75.94	76.16	74.78	75.04	75.00	343,100
Dec 15, 2023	77.13	78.07	75.76	75.83	75.79	899,300
Dec 14, 2023	75.60	76.95	75.40	76.71	76.67	300,700
Dec 13, 2023	72.62	74.40	71.89	74.19	74.15	331,200
Dec 13, 2023	0.05 Dividend
Dec 12, 2023	72.20	73.37	71.19	72.61	72.52	222,300
Dec 11, 2023	72.58	73.22	71.98	72.21	72.12	373,600
Dec 08, 2023	71.26	72.91	71.19	72.56	72.47	368,600
Dec 07, 2023	69.33	71.16	69.33	71.13	71.04	291,000
Dec 06, 2023	69.89	71.16	69.27	69.43	69.34	228,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,291.01-1,689.00(-1.92%)

Belden Inc. (BDC)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,291.01
-1,689.00(-1.92%)