Skip to main content

Belden Inc Common Stock (NY:BDC)

103.11 +0.36 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2025 100.38 103.55 100.38 103.11 367,276 +0.36(+0.35%)
Apr 29, 2025 101.86 103.11 101.01 102.75 198,915 +0.50(+0.49%)
Apr 28, 2025 101.54 102.80 100.60 102.25 176,286 +0.31(+0.30%)
Apr 25, 2025 100.83 101.97 99.47 101.94 139,030 +0.57(+0.56%)
Apr 24, 2025 97.16 101.56 97.16 101.37 191,373 +4.44(+4.58%)
Apr 23, 2025 98.69 100.51 96.58 96.93 287,966 +2.20(+2.32%)
Apr 22, 2025 94.10 94.92 92.74 94.73 176,673 +2.52(+2.73%)
Apr 21, 2025 92.99 93.20 90.99 92.21 163,153 -1.81(-1.93%)
Apr 17, 2025 93.65 94.37 92.72 94.02 186,162 +0.45(+0.48%)
Apr 16, 2025 93.45 94.79 91.59 93.57 369,286 -1.37(-1.44%)
Apr 15, 2025 94.67 95.57 93.99 94.94 197,441 +0.12(+0.13%)
Apr 14, 2025 96.12 96.50 92.91 94.82 303,223 +1.34(+1.43%)
Apr 11, 2025 91.66 94.04 89.19 93.48 237,758 +1.15(+1.25%)
Apr 10, 2025 94.31 95.74 89.43 92.33 312,614 -5.98(-6.08%)
Apr 09, 2025 86.72 99.37 86.49 98.31 458,623 +11.21(+12.87%)
Apr 08, 2025 92.00 93.86 85.70 87.10 477,808 -2.64(-2.94%)
Apr 07, 2025 85.22 92.35 83.18 89.74 542,639 +0.71(+0.80%)
Apr 04, 2025 88.33 91.36 85.56 89.03 503,960 -3.97(-4.27%)
Apr 03, 2025 97.63 99.04 91.58 93.00 388,484 -11.50(-11.00%)
Apr 02, 2025 99.48 104.91 99.48 104.50 372,177 +3.42(+3.38%)
Apr 01, 2025 100.13 101.57 99.41 101.08 297,390 +0.83(+0.83%)
Mar 31, 2025 99.02 101.10 97.43 100.25 398,111 -0.64(-0.63%)
Mar 28, 2025 103.63 103.69 99.56 100.89 327,713 -3.42(-3.28%)
Mar 27, 2025 104.61 105.36 103.36 104.31 242,832 -0.84(-0.80%)
Mar 26, 2025 106.42 106.97 104.39 105.15 248,586 -0.83(-0.78%)
Mar 25, 2025 105.94 106.80 105.44 105.98 221,720 +0.54(+0.51%)
Mar 24, 2025 104.14 105.88 103.75 105.44 318,721 +3.64(+3.58%)
Mar 21, 2025 100.97 102.27 100.32 101.80 705,666 -0.98(-0.95%)
Mar 20, 2025 104.79 105.27 102.52 102.78 562,922 -3.75(-3.52%)
Mar 19, 2025 104.19 106.78 104.19 106.53 229,187 +2.83(+2.73%)
Mar 18, 2025 102.49 104.15 102.02 103.70 239,109 +0.78(+0.76%)
Mar 17, 2025 101.15 104.40 101.15 102.92 267,816 +1.54(+1.52%)
Mar 14, 2025 100.93 102.55 100.37 101.38 329,331 +1.56(+1.56%)
Mar 13, 2025 101.87 102.31 98.98 99.82 269,722 -1.89(-1.86%)
Mar 12, 2025 103.52 103.52 100.80 101.71 338,499 -0.41(-0.40%)
Mar 11, 2025 101.36 104.08 100.29 102.12 246,080 +1.03(+1.02%)
Mar 10, 2025 102.73 103.32 100.20 101.09 473,301 -3.38(-3.24%)
Mar 07, 2025 104.16 104.86 101.42 104.47 290,939 +0.31(+0.30%)
Mar 06, 2025 104.26 106.13 103.06 104.16 312,235 -1.69(-1.60%)
Mar 05, 2025 103.12 106.53 102.57 105.85 338,493 +2.90(+2.82%)
Mar 04, 2025 104.64 104.91 101.75 102.95 365,065 -3.46(-3.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.