$85.63 +0.81 (%) Belden Inc - NYSE

May. 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
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
4/7/201594.0994.3693.0293.15243,603
4/6/201592.2395.0592.2394.49379,269
4/2/201592.1193.6391.8593.06267,956
4/1/201593.1793.2690.9392.00360,659
3/31/201591.3793.8090.5193.56463,351
3/30/201591.6992.5791.1092.23286,938
3/27/201588.2291.0588.1491.03362,367
3/26/201587.4188.2986.8288.07257,987
3/25/201591.7691.8587.8287.83721,500
3/24/201591.5992.1790.7391.89785,246
3/23/201592.2292.8191.6191.86620,307
3/20/201591.0892.3990.7592.13483,895
3/19/201589.8790.8489.6590.67193,006
3/18/201588.8890.7488.0690.27190,395
3/17/201587.0689.2387.0688.96288,656
3/16/201586.7987.6886.3987.34230,187
3/13/201587.6387.7285.1086.40123,523
3/12/201586.4987.8486.0987.74214,054
3/11/201585.4485.9784.7085.71202,292
3/10/201587.0487.1585.0485.16265,877
3/9/201587.7088.2787.1987.94184,903
3/6/201588.5189.4187.1187.52209,985
3/5/201589.1189.7688.6589.28162,559
3/4/201588.9289.2088.2288.95200,888
3/3/201589.6990.4788.7189.34262,601
3/2/201588.8190.2088.0090.09282,200
2/27/201590.0290.6388.7688.78262,830
2/26/201589.3390.5988.8889.89269,294
2/25/201590.2890.6188.5789.23161,107
2/24/201590.2391.0289.8690.19251,879
2/23/201589.6890.1489.2690.13176,491
2/20/201588.1590.0487.7090.00238,969
2/19/201587.9389.1287.7188.52211,804
2/18/201587.5088.5787.1688.15164,333
2/17/201588.0088.2186.6487.65202,145
2/13/201587.1087.8786.8987.78195,306
2/12/201585.6987.2185.5187.17213,261
2/11/201585.1085.5084.5185.35184,928
2/10/201585.1085.2184.1385.04213,813
2/9/201584.6185.5084.0684.61172,082
2/6/201584.4786.3684.2984.96409,196
2/5/201584.2784.6481.8184.25479,815
2/4/201584.6585.4684.1685.04310,541
2/3/201583.6885.3483.5584.93456,435
2/2/201583.4883.4881.5183.19331,715
1/30/201583.9684.6482.6282.94206,354
1/29/201583.6384.6482.2884.59169,555
1/28/201585.5185.8183.2983.62194,020
1/27/201582.9885.1682.9684.86318,439
1/26/201583.9084.4083.3384.00309,172
1/23/201583.6885.2583.2083.86300,529
1/22/201581.6984.4080.5183.64373,376
1/21/201580.6981.9980.4381.05103,847
1/20/201581.9182.3679.8081.16231,353
1/16/201580.0981.7379.5781.60827,727
1/15/201583.0883.2880.1380.48929,582
1/14/201581.9583.0281.4382.60329,984
1/13/201581.8283.4381.6883.12749,724
1/12/201580.7181.6278.9480.76292,840
1/9/201580.7681.8079.8780.84309,768
1/8/201580.2480.6479.2680.61534,725
1/7/201580.0080.1078.7879.31275,426
1/6/201578.9979.9378.4079.30619,526
1/5/201578.1678.9477.7678.57495,781
1/2/201579.3079.7077.6778.61173,262
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center