Belden Inc $75.64

up +0.94


17/4/2014 06:40 PM  |  NYSE : BDC  
Industries : Industrial / Industrial Electrical Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDC historical data

Date Open High Low Close Volume
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
3/10/201474.1874.2373.5873.84247,867
3/7/201474.7874.8673.8474.18233,671
3/6/201474.0075.2373.9274.24232,697
3/5/201472.4873.9372.0073.78280,293
3/4/201471.9973.1571.6472.57367,603
3/3/201471.3271.5269.4770.74234,387
2/28/201472.0072.8371.6272.13259,685
2/27/201471.2772.0670.9672.03161,940
2/26/201471.0572.2270.8671.52181,316
2/25/201471.1871.4370.4671.04259,782
2/24/201470.8971.7070.6071.24217,573
2/21/201470.4170.9470.1770.56302,873
2/20/201468.5170.3168.4370.17171,498
2/19/201469.3369.9068.4168.51157,451
2/18/201469.4470.1769.3169.66257,950
2/14/201469.0169.4968.6069.31239,058
2/13/201467.1269.1767.1269.11244,191
2/12/201467.8768.5367.5567.79209,847
2/11/201466.6768.0666.3667.67241,383
2/10/201467.5067.5466.4466.68211,409
2/7/201465.7867.5865.7867.51319,634
2/6/201463.8566.3862.7965.58492,365
2/5/201462.8863.9862.1263.51238,223
2/4/201462.7263.6061.8163.13208,281
2/3/201464.6766.0062.1062.40215,223
1/31/201464.6665.5864.3164.71279,948
1/30/201465.5766.3864.8765.90189,014
1/29/201465.2966.2964.7264.87182,170
1/28/201465.7766.4365.5466.13160,306
1/27/201466.3166.7265.1665.77161,548
1/24/201468.1368.2265.9666.25215,222
1/23/201469.4169.4168.3868.78164,868
1/22/201469.4069.8669.0069.74143,265
1/21/201470.0970.0968.7669.45141,672
1/17/201469.6970.0569.2869.57112,827
1/16/201470.2170.8769.2769.96469,405
1/15/201469.5470.7069.4870.52593,320
1/14/201467.9070.7367.5869.30511,971
1/13/201468.5568.8667.1367.61202,285
1/10/201468.8569.0867.9668.88253,307
1/9/201469.2369.4568.3068.82188,510
1/8/201469.2469.3768.4168.90311,731
1/7/201469.4870.1868.9069.24249,870
1/6/201470.2170.2969.1169.21264,048
1/3/201469.4470.3069.4470.04136,751
1/2/201470.0570.3069.0469.39202,878
12/31/201370.3270.7470.0970.45206,573
12/30/201370.6970.9770.2170.36130,081
12/27/201371.5471.5470.3970.60176,554
12/26/201371.5572.0770.8571.16226,805
12/24/201371.0071.7670.8171.3081,119
12/23/201369.9071.0669.5070.79234,692
12/20/201369.6570.4369.2669.63490,633
12/19/201370.6670.8469.4569.57114,577
12/18/201369.0671.1168.5970.68214,902
12/17/201369.5969.5968.7169.06105,604
12/16/201368.9069.6767.5369.56129,577
12/13/201368.0268.6067.6268.42229,252
12/12/201366.8068.1766.5267.95216,862
12/11/201367.9568.3066.6366.96273,632
12/10/201365.0068.5965.0067.93402,354
12/9/201370.2870.2868.4469.40192,783
12/6/201369.4470.3568.4868.65244,524
12/5/201367.6968.6967.4468.45112,832
12/4/201367.6168.7867.0767.91110,284
12/3/201368.3568.8067.5868.10145,588
12/2/201369.9170.4468.3268.58207,509
11/29/201370.9571.0270.0070.0264,295
11/27/201369.4770.7969.4070.75173,881
11/26/201368.4769.4168.3969.28136,133
11/25/201368.4669.0168.3168.52125,174
11/22/201367.8368.6467.2068.42105,599
Trading Center