Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	93.27	92.29	92.29	92.56	255,573	-0.60(-0.64%)
Mar 27, 2024	92.25	93.38	91.78	93.16	266,521	+1.60(+1.75%)
Mar 26, 2024	92.31	92.66	91.19	91.56	190,667	-0.43(-0.47%)
Mar 25, 2024	92.70	93.20	91.86	91.99	229,306	-0.71(-0.77%)
Mar 22, 2024	93.04	93.19	91.99	92.70	223,899	+0.07(+0.08%)
Mar 21, 2024	91.94	93.53	91.49	92.63	366,018	+1.65(+1.81%)
Mar 20, 2024	87.82	91.19	87.52	90.98	349,717	+2.74(+3.10%)
Mar 19, 2024	86.27	88.58	86.27	88.24	243,529	+1.45(+1.67%)
Mar 18, 2024	85.76	87.63	85.58	86.80	274,636	+0.51(+0.59%)
Mar 15, 2024	84.66	86.59	84.66	86.29	618,683	+1.00(+1.17%)
Mar 14, 2024	86.15	86.27	84.35	85.29	240,713	-1.19(-1.38%)
Mar 13, 2024	86.92	87.49	86.36	86.48	229,682	-1.07(-1.22%)
Mar 12, 2024	88.11	88.11	86.31	87.54	295,495	-0.13(-0.15%)
Mar 11, 2024	88.98	88.98	87.30	87.67	316,595	-1.89(-2.11%)
Mar 08, 2024	89.93	90.91	88.96	89.56	315,780	+0.22(+0.25%)
Mar 07, 2024	88.90	90.02	88.75	89.34	262,671	+0.91(+1.03%)
Mar 06, 2024	87.77	88.62	87.21	88.43	301,500	+1.49(+1.71%)
Mar 05, 2024	86.27	88.32	85.87	86.95	302,360	-0.02(-0.02%)
Mar 04, 2024	86.79	87.48	86.61	86.97	245,453	+0.53(+0.61%)
Mar 01, 2024	84.98	86.63	84.96	86.44	223,799	+1.35(+1.58%)
Feb 29, 2024	85.33	85.51	84.30	85.09	365,602	+0.98(+1.16%)
Feb 28, 2024	82.83	84.86	82.83	84.11	277,415	+0.32(+0.38%)
Feb 27, 2024	85.85	86.26	83.76	83.79	341,910	-1.46(-1.71%)
Feb 26, 2024	83.63	85.67	83.59	85.25	422,470	+1.41(+1.68%)
Feb 23, 2024	82.21	84.13	82.08	83.84	342,332	+1.35(+1.63%)
Feb 22, 2024	81.35	82.51	80.64	82.49	239,869	+1.33(+1.64%)
Feb 21, 2024	79.46	81.45	78.55	81.16	306,770	+0.82(+1.02%)
Feb 20, 2024	81.76	82.31	79.45	80.34	293,490	-2.68(-3.22%)
Feb 16, 2024	84.54	85.27	82.92	83.02	253,154	-1.86(-2.19%)
Feb 15, 2024	84.90	85.23	83.66	84.88	223,704	+0.57(+0.68%)
Feb 14, 2024	83.99	84.75	83.01	84.31	419,983	+1.56(+1.88%)
Feb 13, 2024	82.49	83.11	80.87	82.75	937,713	-2.90(-3.38%)
Feb 12, 2024	84.12	85.81	83.81	85.65	456,259	+2.51(+3.02%)
Feb 09, 2024	85.26	85.26	81.88	83.14	518,805	-1.00(-1.19%)
Feb 08, 2024	79.71	85.52	77.97	84.14	681,921	+9.72(+13.06%)
Feb 07, 2024	74.90	75.31	74.21	74.42	352,461	-0.48(-0.64%)
Feb 06, 2024	73.45	75.43	73.45	74.90	318,093	+1.49(+2.03%)
Feb 05, 2024	74.07	74.18	72.83	73.41	154,767	-1.71(-2.27%)
Feb 02, 2024	73.83	75.26	73.65	75.12	202,605	+0.33(+0.44%)
Feb 01, 2024	74.66	75.13	73.88	74.79	188,087	+0.69(+0.93%)
Jan 31, 2024	75.88	75.94	74.07	74.10	304,695	-1.78(-2.34%)
Jan 30, 2024	75.24	76.25	75.18	75.88	121,810	+0.74(+0.98%)
Jan 29, 2024	74.54	75.30	74.11	75.14	125,647	+0.30(+0.40%)
Jan 26, 2024	75.05	75.35	74.68	74.84	104,175	+0.30(+0.40%)
Jan 25, 2024	74.63	74.69	73.64	74.54	276,213	+0.72(+0.97%)
Jan 24, 2024	75.50	75.50	73.57	73.82	204,889	-0.53(-0.71%)
Jan 23, 2024	74.75	75.42	74.02	74.35	230,349	+0.36(+0.49%)
Jan 22, 2024	74.24	74.84	73.80	73.99	199,484	+0.66(+0.90%)
Jan 19, 2024	73.30	73.56	72.19	73.33	189,470	+0.48(+0.66%)
Jan 18, 2024	72.78	73.00	72.01	72.85	178,039	+0.75(+1.04%)
Jan 17, 2024	71.26	72.32	71.12	72.10	194,704	-0.30(-0.41%)
Jan 16, 2024	72.33	73.16	71.91	72.40	191,371	-0.57(-0.78%)
Jan 12, 2024	74.55	74.55	72.55	72.97	191,657	-0.68(-0.92%)
Jan 11, 2024	73.32	73.66	72.22	73.65	258,482	+0.01(+0.01%)
Jan 10, 2024	73.33	74.17	72.58	73.64	170,397	+0.04(+0.05%)
Jan 09, 2024	74.17	74.17	73.20	73.60	200,043	-1.78(-2.36%)
Jan 08, 2024	73.84	75.41	73.60	75.38	261,227	+1.54(+2.08%)
Jan 05, 2024	74.22	75.36	73.68	73.84	186,769	-0.88(-1.18%)
Jan 04, 2024	74.96	75.43	73.89	74.72	296,225	-0.28(-0.37%)
Jan 03, 2024	75.83	76.26	74.87	75.00	253,617	-2.00(-2.59%)
Jan 02, 2024	76.31	78.16	76.31	77.00	234,831	-0.17(-0.22%)
Dec 29, 2023	78.23	78.62	77.14	77.17	206,788	-1.22(-1.55%)
Dec 28, 2023	77.93	78.38	77.53	78.38	188,220	+0.09(+0.11%)
Dec 27, 2023	78.43	79.19	78.16	78.29	188,235	-0.17(-0.22%)
Dec 26, 2023	77.54	78.70	77.44	78.46	140,050	+0.92(+1.19%)
Dec 22, 2023	77.48	78.33	77.25	77.55	193,258	+0.57(+0.74%)
Dec 21, 2023	76.25	77.14	75.91	76.98	201,847	+1.60(+2.12%)
Dec 20, 2023	76.02	77.74	75.20	75.38	377,004	-0.86(-1.13%)
Dec 19, 2023	75.53	77.20	75.53	76.24	251,906	+1.28(+1.71%)
Dec 18, 2023	75.86	76.08	74.70	74.96	343,441	-0.79(-1.04%)
Dec 15, 2023	77.05	77.99	75.68	75.75	900,240	-0.88(-1.15%)
Dec 14, 2023	75.52	76.87	75.32	76.63	300,981	+2.52(+3.40%)
Dec 13, 2023	72.54	74.31	71.81	74.11	331,588	+1.63(+2.25%)
Dec 12, 2023	72.07	73.24	71.06	72.48	222,668	+0.40(+0.55%)
Dec 11, 2023	72.45	73.09	71.85	72.08	374,300	-0.35(-0.48%)
Dec 08, 2023	71.13	72.78	71.06	72.43	369,255	+1.43(+2.01%)
Dec 07, 2023	69.21	71.03	69.21	71.00	291,487	+1.70(+2.45%)
Dec 06, 2023	69.77	71.03	69.15	69.31	229,355	+0.39(+0.56%)
Dec 05, 2023	69.06	69.75	68.65	68.92	313,244	-0.47(-0.68%)
Dec 04, 2023	67.92	69.45	67.35	69.39	286,354	+1.04(+1.52%)
Dec 01, 2023	66.11	69.12	65.56	68.35	381,811	+2.03(+3.06%)
Nov 30, 2023	66.75	66.75	65.52	66.32	460,377	+0.15(+0.23%)
Nov 29, 2023	66.89	67.61	65.40	66.17	331,475	-0.14(-0.21%)
Nov 28, 2023	68.21	68.21	66.09	66.31	259,419	-2.20(-3.21%)
Nov 27, 2023	68.01	68.91	67.72	68.51	205,160	+0.16(+0.23%)
Nov 24, 2023	68.18	69.12	68.18	68.35	89,821	-0.20(-0.29%)
Nov 22, 2023	69.23	69.52	68.50	68.55	197,928	+0.00(+0.00%)
Nov 21, 2023	68.84	69.04	68.35	68.55	226,850	-0.68(-0.98%)
Nov 20, 2023	68.75	69.30	68.40	69.23	208,378	+0.43(+0.62%)
Nov 17, 2023	68.30	69.05	68.30	68.80	263,116	+0.93(+1.37%)
Nov 16, 2023	68.83	69.07	66.63	67.87	329,571	-1.11(-1.61%)
Nov 15, 2023	68.34	70.06	68.27	68.98	478,284	+0.73(+1.07%)
Nov 14, 2023	66.30	68.52	66.30	68.25	396,912	+3.40(+5.25%)
Nov 13, 2023	64.45	65.29	64.01	64.84	274,687	+0.21(+0.32%)
Nov 10, 2023	64.27	64.83	63.17	64.64	339,193	+0.72(+1.12%)
Nov 09, 2023	65.42	65.42	63.86	63.92	280,331	-1.16(-1.78%)
Nov 08, 2023	63.76	65.50	63.44	65.07	387,254	+1.33(+2.08%)
Nov 07, 2023	64.48	64.48	62.89	63.75	391,522	-1.17(-1.80%)
Nov 06, 2023	65.10	65.69	64.38	64.91	486,475	-0.01(-0.02%)
Nov 03, 2023	63.99	66.43	62.95	64.92	747,789	+2.31(+3.68%)
Nov 02, 2023	64.00	68.91	60.44	62.62	1,108,509	-9.07(-12.66%)
Nov 01, 2023	70.65	71.94	70.57	71.69	415,958	+0.92(+1.30%)
Oct 31, 2023	70.96	71.86	70.05	70.77	309,492	+0.09(+0.13%)
Oct 30, 2023	71.32	71.45	69.57	70.68	210,478	+0.17(+0.24%)
Oct 27, 2023	71.58	71.58	70.14	70.51	204,543	-0.68(-0.95%)
Oct 26, 2023	69.25	71.48	68.74	71.19	563,193	+2.66(+3.87%)
Oct 25, 2023	69.38	69.66	68.05	68.54	288,935	-1.32(-1.89%)
Oct 24, 2023	70.24	70.81	69.34	69.86	359,642	+0.12(+0.17%)
Oct 23, 2023	71.38	71.99	69.70	69.74	311,645	-1.85(-2.58%)
Oct 20, 2023	72.49	72.87	70.62	71.58	459,734	-0.99(-1.36%)
Oct 19, 2023	74.94	75.25	72.03	72.57	678,839	-2.57(-3.41%)
Oct 18, 2023	74.40	75.84	73.69	75.14	406,912	-0.55(-0.73%)
Oct 17, 2023	74.71	76.88	74.39	75.69	525,607	+0.41(+0.54%)
Oct 16, 2023	71.62	75.63	70.79	75.28	1,331,738	+4.38(+6.18%)
Oct 13, 2023	72.18	73.45	67.63	70.89	2,166,014	-24.21(-25.45%)
Oct 12, 2023	97.08	97.08	94.44	95.10	104,481	-1.53(-1.58%)
Oct 11, 2023	96.45	97.28	95.64	96.63	185,911	+0.75(+0.78%)
Oct 10, 2023	96.05	97.13	95.83	95.88	152,178	+0.39(+0.41%)
Oct 09, 2023	93.22	95.89	93.11	95.49	158,924	+1.32(+1.40%)
Oct 06, 2023	93.68	95.25	93.23	94.17	155,116	+0.15(+0.16%)
Oct 05, 2023	94.79	95.05	93.49	94.02	197,526	-0.57(-0.60%)
Oct 04, 2023	93.54	94.80	93.30	94.59	181,472	+1.38(+1.48%)
Oct 03, 2023	95.72	96.40	93.19	93.21	247,113	-3.09(-3.21%)
Oct 02, 2023	96.19	96.76	95.93	96.31	230,336	-0.07(-0.07%)
Sep 29, 2023	96.54	97.00	95.48	96.38	275,685	+0.26(+0.27%)
Sep 28, 2023	93.97	96.45	93.97	96.12	188,362	+2.14(+2.27%)
Sep 27, 2023	92.98	94.63	92.47	93.98	272,126	+1.84(+1.99%)
Sep 26, 2023	93.88	93.88	91.89	92.15	208,148	-2.29(-2.42%)
Sep 25, 2023	93.20	94.47	93.87	94.43	133,296	+0.53(+0.56%)
Sep 22, 2023	94.54	95.13	93.86	93.90	160,084	-0.40(-0.42%)
Sep 21, 2023	95.11	95.11	93.56	94.30	157,551	-1.18(-1.23%)
Sep 20, 2023	96.87	97.53	95.40	95.48	163,164	-1.04(-1.08%)
Sep 19, 2023	97.60	97.97	95.76	96.52	186,907	-0.95(-0.97%)
Sep 18, 2023	97.08	97.93	96.99	97.47	141,881	+0.77(+0.79%)
Sep 15, 2023	96.84	97.37	95.79	96.70	575,724	-0.56(-0.57%)
Sep 14, 2023	95.76	97.37	95.72	97.26	207,073	+2.04(+2.14%)
Sep 13, 2023	95.81	96.01	94.42	95.22	183,955	-0.91(-0.94%)
Sep 12, 2023	96.29	97.27	95.85	96.13	222,474	-0.52(-0.54%)
Sep 11, 2023	97.04	97.19	95.55	96.65	280,209	+0.36(+0.37%)
Sep 08, 2023	95.96	96.84	95.79	96.29	228,227	+0.27(+0.28%)
Sep 07, 2023	95.55	96.37	94.62	96.02	238,415	-0.12(-0.12%)
Sep 06, 2023	94.76	96.30	94.46	96.14	218,934	+1.50(+1.58%)
Sep 05, 2023	95.01	95.84	94.07	94.64	350,353	+0.90(+0.96%)
Sep 01, 2023	94.10	94.97	93.34	93.74	217,629	+0.06(+0.06%)
Aug 31, 2023	92.49	94.23	92.43	93.69	370,136	+1.25(+1.35%)
Aug 30, 2023	91.79	93.48	91.79	92.44	223,685	+0.74(+0.81%)
Aug 29, 2023	89.83	91.75	89.83	91.70	226,206	+1.52(+1.68%)
Aug 28, 2023	88.77	90.61	88.77	90.18	171,955	+1.72(+1.94%)
Aug 25, 2023	87.99	89.32	87.51	88.47	180,906	+0.87(+0.99%)
Aug 24, 2023	88.14	88.96	87.37	87.60	236,088	-0.86(-0.97%)
Aug 23, 2023	86.88	88.79	86.81	88.46	189,079	+1.64(+1.88%)
Aug 22, 2023	86.26	87.55	85.93	86.82	248,587	+1.26(+1.47%)
Aug 21, 2023	85.13	85.70	84.47	85.56	176,373	+0.37(+0.43%)
Aug 18, 2023	84.27	85.56	84.22	85.19	195,214	+0.05(+0.06%)
Aug 17, 2023	86.39	86.70	84.86	85.14	202,044	-0.96(-1.11%)
Aug 16, 2023	85.57	86.60	85.28	86.10	228,604	+0.39(+0.45%)
Aug 15, 2023	87.19	87.45	85.69	85.71	170,627	-1.98(-2.25%)
Aug 14, 2023	87.45	88.35	86.82	87.69	235,099	+0.21(+0.24%)
Aug 11, 2023	86.10	87.62	86.10	87.48	255,009	+1.04(+1.20%)
Aug 10, 2023	86.18	86.50	85.46	86.44	425,647	+0.34(+0.39%)
Aug 09, 2023	86.98	87.24	85.95	86.10	258,933	-0.99(-1.13%)
Aug 08, 2023	85.84	87.31	85.41	87.09	293,380	+0.36(+0.41%)
Aug 07, 2023	87.14	88.16	86.24	86.73	336,140	-0.32(-0.37%)
Aug 04, 2023	87.97	88.97	86.52	87.05	399,520	-1.54(-1.73%)
Aug 03, 2023	91.09	91.09	84.04	88.59	686,867	-5.25(-5.59%)
Aug 02, 2023	94.69	95.88	93.67	93.83	241,373	-1.88(-1.96%)
Aug 01, 2023	96.22	96.71	95.01	95.71	240,435	-0.71(-0.73%)
Jul 31, 2023	94.71	96.46	94.68	96.42	241,595	+1.96(+2.07%)
Jul 28, 2023	97.01	97.01	94.33	94.46	345,605	-1.78(-1.85%)
Jul 27, 2023	97.29	97.89	95.69	96.24	180,106	-0.20(-0.21%)
Jul 26, 2023	95.43	96.90	95.43	96.44	138,930	+0.40(+0.42%)
Jul 25, 2023	95.46	96.46	95.32	96.04	165,911	+0.63(+0.66%)
Jul 24, 2023	95.79	96.61	95.37	95.41	145,785	-0.15(-0.16%)
Jul 21, 2023	97.24	97.29	95.03	95.56	210,650	-0.68(-0.71%)
Jul 20, 2023	97.84	97.84	96.04	96.24	132,716	-1.12(-1.15%)
Jul 19, 2023	98.48	98.58	96.32	97.36	144,343	-1.44(-1.45%)
Jul 18, 2023	97.92	98.90	97.42	98.79	192,431	+0.28(+0.28%)
Jul 17, 2023	97.27	98.82	96.85	98.51	129,454	+1.23(+1.26%)
Jul 14, 2023	98.80	98.80	96.90	97.29	146,323	-0.84(-0.85%)
Jul 13, 2023	97.81	98.64	97.37	98.12	104,257	+0.67(+0.69%)
Jul 12, 2023	97.78	98.71	96.79	97.46	259,454	+0.53(+0.55%)
Jul 11, 2023	96.86	97.72	96.18	96.93	115,068	+0.20(+0.21%)
Jul 10, 2023	94.91	96.96	94.91	96.73	242,693	+1.37(+1.43%)
Jul 07, 2023	95.34	96.78	95.32	95.36	175,658	+0.38(+0.40%)
Jul 06, 2023	93.88	95.28	93.76	94.98	187,924	-0.39(-0.41%)
Jul 05, 2023	95.49	95.89	94.61	95.37	172,604	-0.71(-0.74%)
Jul 03, 2023	95.28	96.18	94.81	96.08	78,355	+0.65(+0.68%)
Jun 30, 2023	95.77	96.52	95.34	95.43	237,790	+0.11(+0.12%)
Jun 29, 2023	93.21	95.60	93.21	95.32	212,199	+2.17(+2.34%)
Jun 28, 2023	92.53	93.90	92.34	93.15	154,889	+0.62(+0.67%)
Jun 27, 2023	90.32	93.25	90.01	92.53	210,983	+2.54(+2.83%)
Jun 26, 2023	91.00	92.70	89.96	89.98	242,646	-0.66(-0.73%)
Jun 23, 2023	93.10	94.02	90.35	90.64	788,525	-3.62(-3.84%)
Jun 22, 2023	93.93	94.88	93.19	94.26	188,718	-0.05(-0.05%)
Jun 21, 2023	93.93	95.33	93.53	94.31	183,008	-0.34(-0.36%)
Jun 20, 2023	94.32	94.97	93.93	94.65	216,267	-0.30(-0.32%)
Jun 16, 2023	95.13	95.29	93.97	94.95	488,439	+0.56(+0.59%)
Jun 15, 2023	94.58	94.87	93.73	94.39	241,846	+14.23(+17.75%)
May 08, 2023	80.98	81.91	79.77	80.17	251,023	-0.52(-0.64%)
May 05, 2023	79.90	81.17	79.85	80.68	391,092	+2.40(+3.07%)
May 04, 2023	79.18	80.27	77.92	78.28	411,778	-1.14(-1.43%)
May 03, 2023	81.15	85.74	79.32	79.42	588,561	+0.16(+0.20%)
May 02, 2023	78.63	80.17	77.34	79.26	457,093	-0.07(-0.09%)
May 01, 2023	78.75	80.42	78.75	79.33	243,779	+0.67(+0.85%)
Apr 28, 2023	77.77	79.26	77.77	78.66	281,416	+0.51(+0.65%)
Apr 27, 2023	77.09	78.34	76.78	78.15	232,479	+1.10(+1.42%)
Apr 26, 2023	76.43	77.35	75.95	77.06	341,232	+0.26(+0.34%)
Apr 25, 2023	78.59	78.78	76.60	76.80	251,390	-2.52(-3.18%)
Apr 24, 2023	78.45	80.05	78.45	79.32	232,020	+0.40(+0.51%)
Apr 21, 2023	79.06	79.74	78.20	78.92	362,309	+0.05(+0.06%)
Apr 20, 2023	77.77	79.21	77.27	78.87	178,719	+0.40(+0.51%)
Apr 19, 2023	79.51	79.75	77.98	78.47	156,261	-1.68(-2.09%)
Apr 18, 2023	80.34	81.13	78.97	80.15	238,905	+0.32(+0.40%)
Apr 17, 2023	80.23	80.87	79.56	79.83	196,676	-0.43(-0.53%)
Apr 14, 2023	81.24	82.23	79.83	80.26	314,647	-0.91(-1.12%)
Apr 13, 2023	80.82	81.31	79.46	81.16	248,286	+0.59(+0.73%)
Apr 12, 2023	80.61	81.42	80.01	80.57	289,049	+0.81(+1.01%)
Apr 11, 2023	80.27	80.75	79.65	79.77	296,657	-0.53(-0.66%)
Apr 10, 2023	76.82	80.53	76.79	80.30	561,900	+3.08(+3.99%)
Apr 06, 2023	79.79	79.79	77.17	77.21	308,754	-2.81(-3.51%)
Apr 05, 2023	82.79	83.24	79.61	80.03	288,570	-3.34(-4.01%)
Apr 04, 2023	87.43	87.43	82.83	83.37	311,402	-4.15(-4.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Belden Inc (NY: BDC )

Historical Prices

Sections

Services

Follow Us