Belden Inc $67.90

down -3.91


31/7/2014 04:04 PM  |  NYSE : BDC  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDC historical data

Date Open High Low Close Volume
7/31/201470.9371.3567.8467.90532,459
7/30/201474.1074.3071.6571.81498,593
7/29/201474.4475.2674.0074.18328,251
7/28/201475.0375.0673.8874.42262,416
7/25/201475.3375.5074.8374.97173,519
7/24/201476.8077.4375.7875.92214,046
7/23/201477.4977.4976.6476.77122,733
7/22/201477.3778.0177.0477.24157,613
7/21/201476.4177.2476.0576.88463,392
7/18/201474.0077.1372.5577.08418,735
7/17/201475.2875.4774.0274.08281,484
7/16/201477.2577.2575.7375.89307,764
7/15/201477.6577.9476.5176.70184,404
7/14/201477.8577.8676.9877.51436,483
7/11/201476.9677.2176.4876.89165,124
7/10/201475.8977.3475.8977.08269,860
7/9/201477.5377.9276.9277.65189,397
7/8/201478.1778.1776.8777.33250,847
7/7/201478.5578.8278.0378.24253,900
7/3/201478.3079.0178.2278.74142,873
7/2/201478.4778.9977.7778.13239,446
7/1/201477.8979.3077.6778.76493,587
6/30/201478.6379.0777.9278.165,569,786
6/27/201476.7179.2076.7178.83728,174
6/26/201477.1277.3976.3477.37481,960
6/25/201475.1877.3875.0077.17562,730
6/24/201475.4476.1474.5274.54192,488
6/23/201476.1676.3075.4075.50148,888
6/20/201475.7976.2675.4776.05339,955
6/19/201476.2576.2575.5575.77166,556
6/18/201476.0076.3775.3576.08153,303
6/17/201475.6276.6975.2576.11334,978
6/16/201475.9976.3774.7975.76183,923
6/13/201476.4376.7875.9176.26118,440
6/12/201476.6277.1676.0676.46294,467
6/11/201476.3477.5476.3277.02292,247
6/10/201476.7277.0576.2777.00144,435
6/9/201475.8977.2075.8376.83229,344
6/6/201475.5576.4175.1976.06126,162
6/5/201473.5275.3773.1875.09178,008
6/4/201473.4373.9272.8973.58157,404
6/3/201472.4274.0672.0873.85472,600
6/2/201472.1373.0670.9173.01393,701
5/30/201472.4572.4871.5871.99203,779
5/29/201472.0172.4071.5072.36200,607
5/28/201471.8372.4071.5671.68181,941
5/27/201471.5072.7371.4572.02140,914
5/23/201470.1971.5070.1371.29199,359
5/22/201469.6770.1769.2570.08176,346
5/21/201469.2670.1368.9369.59661,589
5/20/201469.5069.5068.1469.00506,587
5/19/201469.2769.7668.5469.65866,067
5/16/201468.2669.4867.7569.44259,415
5/15/201468.6269.0267.1568.41340,733
5/14/201470.8571.0368.8568.85262,424
5/13/201472.0972.2570.6870.89228,244
5/12/201470.2572.3470.2572.02287,696
5/9/201469.7070.0568.5469.96259,968
5/8/201470.6871.8069.7770.06230,399
5/7/201471.1971.4269.5770.75654,500
5/6/201471.8172.2971.0371.06234,208
5/5/201472.1372.9671.8272.23217,447
5/2/201472.4973.5372.3172.93249,236
5/1/201473.3473.4071.8872.46329,778
4/30/201472.7573.9872.0473.81190,719
4/29/201472.7773.2672.4572.77187,626
4/28/201473.7373.8270.9872.33173,565
4/25/201474.4574.5472.8273.19173,405
4/24/201475.7875.7874.3774.98147,120
4/23/201475.5776.0675.2075.21172,151
4/22/201475.4076.2375.3175.83163,232
4/21/201475.7076.1674.7475.30246,793
4/17/201474.6176.8874.3575.64368,711
4/16/201473.7874.7673.6474.70223,398
4/15/201471.7673.2271.0773.13245,204
4/14/201471.4571.8270.9071.61202,988
4/11/201470.4471.5670.3670.40263,580
4/10/201473.0873.3271.2171.28205,100
4/9/201471.7273.1471.3073.08121,712
4/8/201471.5272.3571.0071.54155,470
4/7/201472.6372.9171.1471.54228,599
4/4/201475.2175.3872.5872.88278,193
4/3/201474.4474.9274.0774.43267,911
4/2/201472.3074.1572.0574.07213,356
4/1/201470.0571.7869.9471.78319,523
3/31/201468.8369.7768.1569.60208,354
3/28/201467.8769.3767.7068.19276,397
3/27/201467.7768.3167.4667.67253,731
3/26/201470.2570.2567.9467.95242,306
3/25/201470.4570.9769.3069.83308,590
3/24/201471.9872.3469.9070.24234,423
3/21/201472.6072.7471.6771.83237,584
3/20/201472.2872.5771.1972.17750,283
3/19/201473.3173.5371.5272.54525,198
3/18/201472.0873.4071.9173.30506,816
3/17/201472.1672.9172.0772.18119,529
3/14/201470.6372.0670.6371.52139,694
3/13/201472.5672.5670.6671.16117,412
3/12/201472.1772.7671.6272.13195,181
3/11/201473.7674.1572.3872.68169,150
Trading Center