FinancialContent is the trusted provider of stock market information to the media industry.
Belden Inc (NY: BDC)
32.02 USD  +0.65 (+2.07%)
Official Closing Price  /  Updated: 7:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 32.34 33.11 31.82 32.02 269,500 +0.65(+2.07%)
Jul 01, 2020 32.85 32.93 31.31 31.37 259,378 -1.18(-3.63%)
Jun 30, 2020 31.70 32.67 31.44 32.55 356,403 +0.62(+1.94%)
Jun 29, 2020 30.41 32.11 30.41 31.93 341,161 +2.05(+6.86%)
Jun 26, 2020 31.22 31.55 29.67 29.88 1,114,600 -1.66(-5.26%)
Jun 25, 2020 30.84 31.58 30.36 31.54 441,998 +0.33(+1.06%)
Jun 24, 2020 33.63 33.77 31.15 31.21 534,776 -2.98(-8.72%)
Jun 23, 2020 34.30 34.72 33.85 34.19 400,927 +0.49(+1.45%)
Jun 22, 2020 33.06 33.86 32.33 33.70 388,694 +0.35(+1.05%)
Jun 19, 2020 34.16 34.16 33.02 33.35 577,100 -0.22(-0.66%)
Jun 18, 2020 33.96 34.80 33.32 33.57 267,425 -0.98(-2.84%)
Jun 17, 2020 35.30 35.30 34.32 34.55 187,233 -0.73(-2.07%)
Jun 16, 2020 36.37 36.71 34.73 35.28 197,820 +0.69(+1.99%)
Jun 15, 2020 32.27 35.01 32.10 34.59 262,069 +0.70(+2.07%)
Jun 12, 2020 34.03 34.99 33.10 33.89 437,100 +1.29(+3.96%)
Jun 11, 2020 35.64 35.64 32.55 32.60 422,898 -4.83(-12.90%)
Jun 10, 2020 38.78 38.88 37.11 37.43 282,700 -1.43(-3.68%)
Jun 09, 2020 39.99 40.30 38.83 38.86 415,183 -1.89(-4.64%)
Jun 08, 2020 39.65 41.41 39.59 40.75 434,299 +1.74(+4.46%)
Jun 05, 2020 39.12 40.04 38.86 39.01 401,800 +1.95(+5.26%)
Jun 04, 2020 36.04 37.11 35.96 37.06 600,700 +0.47(+1.28%)
Jun 03, 2020 35.93 37.78 35.21 36.59 730,056 +1.63(+4.66%)
Jun 02, 2020 34.94 35.64 34.53 34.96 423,256 +0.39(+1.13%)
Jun 01, 2020 34.20 35.15 33.78 34.57 460,899 +0.53(+1.56%)
May 29, 2020 34.05 34.30 32.87 34.04 528,500 -0.39(-1.13%)
May 28, 2020 35.85 35.85 34.28 34.43 537,290 -0.82(-2.33%)
May 27, 2020 33.90 35.47 33.79 35.25 480,169 +2.39(+7.27%)
May 26, 2020 33.02 33.59 32.56 32.86 362,294 +1.84(+5.93%)
May 22, 2020 30.45 31.12 29.41 31.02 283,900 +0.59(+1.94%)
May 21, 2020 31.33 32.02 30.25 30.43 397,700 -1.10(-3.49%)
May 20, 2020 31.37 32.14 31.18 31.53 333,560 +0.99(+3.24%)
May 19, 2020 30.50 31.65 30.25 30.54 311,570 -0.34(-1.10%)
May 18, 2020 29.28 31.07 29.28 30.88 319,516 +3.00(+10.76%)
May 15, 2020 27.89 28.05 27.37 27.88 306,900 -0.41(-1.45%)
May 14, 2020 27.53 28.30 26.48 28.29 390,238 -0.19(-0.67%)
May 13, 2020 31.41 31.41 28.16 28.48 363,972 -3.13(-9.90%)
May 12, 2020 32.81 33.43 31.56 31.61 292,455 -1.10(-3.36%)
May 11, 2020 33.94 34.04 32.34 32.71 395,558 -2.03(-5.84%)
May 08, 2020 32.59 34.84 32.39 34.74 388,400 +3.13(+9.90%)
May 07, 2020 32.34 32.58 31.36 31.61 305,652 +0.02(+0.06%)
May 06, 2020 32.23 32.59 31.56 31.59 234,033 -0.55(-1.71%)
May 05, 2020 32.19 33.13 31.84 32.14 371,520 +0.52(+1.64%)
May 04, 2020 32.58 33.02 31.01 31.62 266,971 -1.51(-4.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.