$50.05 +1.04 (%) Belden Inc - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDC historical data

Date Open High Low Close Volume
8/27/201549.4850.2948.7750.05714,077
8/26/201549.2049.3147.4149.01736,058
8/25/201551.9951.9948.0048.10684,970
8/24/201549.7853.3249.7650.82697,599
8/21/201553.0454.5552.4852.96445,320
8/20/201555.2355.5154.0654.29452,474
8/19/201555.0956.1154.6255.72746,898
8/18/201554.9755.6054.3155.46580,165
8/17/201554.5655.2053.9755.20298,518
8/14/201554.2855.0554.0454.91368,052
8/13/201554.6655.0053.8754.10405,288
8/12/201554.0255.1753.1554.75522,274
8/11/201556.3856.8254.4854.65477,745
8/10/201556.0057.7855.9857.22515,198
8/7/201556.6157.5054.2555.80905,528
8/6/201558.9259.0156.1857.05587,444
8/5/201559.2759.7558.5158.71438,279
8/4/201559.6760.0558.4958.90374,839
8/3/201559.6860.2859.2659.50532,532
7/31/201563.1863.2658.4059.231,089,002
7/30/201561.7264.9660.4663.181,004,245
7/29/201564.3164.7353.8062.032,421,169
7/28/201570.1071.6769.9471.59416,809
7/27/201570.7271.0669.1669.81317,999
7/24/201572.2772.6871.2571.53375,090
7/23/201572.2873.3771.8072.56322,688
7/22/201571.1272.3470.9372.30171,028
7/21/201572.9373.0471.2471.34346,482
7/20/201574.5374.6772.6572.88247,374
7/17/201574.1475.0473.6874.61311,005
7/16/201575.0375.1773.7274.03371,935
7/15/201577.2577.4574.0574.53960,927
7/14/201576.2577.9376.1877.61185,677
7/13/201576.1176.7975.8176.18171,911
7/10/201576.2676.4675.4775.68208,025
7/9/201576.2376.4075.1075.12217,664
7/8/201575.5476.2774.6374.85382,820
7/7/201578.2678.2675.5876.69392,705
7/6/201578.8379.7477.6378.02360,928
7/2/201580.2081.0078.9579.53264,003
7/1/201581.7282.2479.9980.07435,760
6/30/201581.8582.6581.0181.23241,264
6/29/201583.4084.0081.2181.33177,317
6/26/201584.5585.0083.7084.25359,685
6/25/201584.9084.9083.9584.32163,062
6/24/201585.9186.3884.2384.87267,583
6/23/201585.9486.2885.3585.91179,140
6/22/201585.8386.0985.1285.94185,195
6/19/201586.2186.2385.1285.31249,827
6/18/201585.4786.2585.0885.99304,043
6/17/201586.0086.0785.3185.32195,566
6/16/201584.4085.8284.4085.61237,306
6/15/201584.3084.8183.8184.65269,928
6/12/201584.9185.3184.7085.27210,702
6/11/201584.7585.1284.5385.10144,439
6/10/201584.1284.8083.8184.71329,496
6/9/201584.7584.8183.2583.76226,507
6/8/201585.8385.9584.5784.68188,207
6/5/201584.8185.7984.1185.72167,658
6/4/201585.8186.0384.3984.79161,112
6/3/201585.4086.6985.1286.35186,247
6/2/201584.5086.0784.2885.32231,191
6/1/201584.8985.3384.0684.73165,640
5/29/201584.9385.3884.0084.42230,668
5/28/201585.2785.4484.7185.28161,902
5/27/201584.9285.8884.7585.63214,846
5/26/201585.6085.6084.1484.82198,983
5/22/201585.6086.1085.4485.61312,289
5/21/201585.3886.3584.9785.59355,352
5/20/201585.8185.8184.8685.63246,448
5/19/201585.8186.4185.3985.65360,560
5/18/201584.4885.9384.4085.91198,901
5/15/201584.8884.9984.0484.93224,775
5/14/201584.1785.0783.7884.94255,928
5/13/201585.0085.5183.3983.93267,574
5/12/201583.9784.8183.0084.58294,489
5/11/201584.3085.4183.9884.64296,197
5/8/201585.5686.4284.5684.60317,401
5/7/201583.5685.1283.3884.57165,544
5/6/201584.9485.7583.1683.76305,903
5/5/201586.3687.1984.0184.99421,307
5/4/201585.1287.8484.9287.16384,634
5/1/201584.0185.3183.9485.12485,506
4/30/201589.5289.9983.6683.95956,441
4/29/201592.3993.5191.9293.09234,384
4/28/201592.3793.2491.8293.06164,918
4/27/201593.8894.5191.8592.24227,486
4/24/201595.5695.5693.7293.89129,724
4/23/201593.6295.2393.5295.14123,922
4/22/201594.7695.3893.1793.79214,741
4/21/201594.6795.0994.0094.67204,586
4/20/201592.5494.2692.4994.17167,749
4/17/201592.9493.1591.6091.91185,934
4/16/201593.6094.3192.8293.56139,089
4/15/201594.4094.7093.5693.63172,393
4/14/201593.8993.9692.0593.89218,491
4/13/201593.6794.0692.9493.44203,416
4/10/201594.7294.8593.7994.04157,794
4/9/201593.7894.3693.0993.93264,544
4/8/201593.0093.9092.6093.72267,460
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!