$80.48 +2.45 (%) Belden Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDC historical data

Date Open High Low Close Volume
12/8/201678.5380.6077.5080.48246,410
12/7/201677.3978.5176.2678.03293,624
12/6/201675.3777.7074.3577.65431,642
12/5/201675.0575.3873.4774.99296,772
12/2/201673.4374.5372.7874.09283,483
12/1/201674.6574.9172.8773.32226,171
11/30/201675.0275.4173.6673.90248,723
11/29/201674.4575.0773.6074.30241,559
11/28/201674.4775.1174.0374.46243,501
11/25/201674.3975.1874.1075.09135,694
11/23/201673.0574.5072.7974.38383,107
11/22/201673.0073.6572.3173.11532,518
11/21/201673.0473.3271.2872.56260,432
11/18/201672.1773.0372.0972.66214,097
11/17/201673.3374.5072.3272.55332,324
11/16/201671.7673.1071.3172.86303,511
11/15/201671.2072.3870.1772.19265,578
11/14/201670.3472.1070.0571.22391,808
11/11/201667.3769.9966.8969.70463,926
11/10/201666.8668.8566.5367.57401,311
11/9/201663.0566.3163.0565.92422,232
11/8/201663.2164.7262.6263.79319,281
11/7/201663.2964.0662.8163.47323,041
11/4/201660.3462.6460.0661.33466,410
11/3/201661.3361.7360.2960.41382,727
11/2/201662.9965.7161.3561.55670,659
11/1/201665.2465.6563.2563.89374,140
10/31/201665.2465.3364.6464.81208,794
10/28/201664.8966.0064.3465.00232,642
10/27/201665.5565.5563.9564.82285,945
10/26/201665.0966.1564.4865.16465,464
10/25/201668.9869.5765.5565.60422,596
10/24/201670.7970.7968.8069.13507,832
10/21/201667.5369.9167.2069.44452,425
10/20/201667.5569.0066.5668.58381,276
10/19/201667.5068.7366.8767.84466,346
10/18/201668.5068.6067.1467.33314,754
10/17/201666.3067.6565.8667.31296,043
10/14/201666.9367.2565.9266.46271,472
10/13/201665.7266.4964.8566.17422,993
10/12/201666.6367.5065.8366.79412,305
10/11/201667.9968.2865.7166.57266,513
10/10/201668.9470.3768.3068.32341,292
10/7/201669.7370.0467.6768.23416,301
10/6/201669.2370.2068.4770.14363,204
10/5/201669.2070.9868.5469.66305,118
10/4/201668.4369.7368.0968.58238,631
10/3/201668.2868.6067.3868.09187,757
9/30/201667.9069.4067.4468.99427,138
9/29/201668.1468.8767.1567.17146,759
9/28/201667.7368.9467.4568.42230,173
9/27/201665.5367.5465.5067.44334,331
9/26/201665.6066.4765.2365.61181,325
9/23/201667.0067.4466.1566.18143,841
9/22/201666.0867.4965.5767.32237,389
9/21/201664.2765.2063.6465.14235,611
9/20/201665.1065.1963.8463.84281,475
9/19/201664.0065.4563.6864.31202,001
9/16/201664.9765.0263.2363.54723,698
9/15/201664.5465.5763.4465.30316,285
9/14/201664.2064.8263.6564.38346,339
9/13/201663.6464.5163.4163.97476,145
9/12/201663.1464.5762.3664.46745,426
9/9/201667.3167.7863.5063.74580,767
9/8/201669.0769.1467.3168.17423,277
9/7/201672.5273.0969.2769.411,248,261
9/6/201675.4275.4273.1174.18159,906
9/2/201674.3675.9174.3475.00190,863
9/1/201674.6374.9671.8673.65385,107
8/31/201674.2375.0073.4074.59213,393
8/30/201674.0074.7273.5074.48213,694
8/29/201673.9974.9173.7173.87157,254
8/26/201673.8274.3772.7273.81219,005
8/25/201671.6173.8171.0273.60360,028
8/24/201673.9674.6171.8471.93505,998
8/23/201673.6074.5373.4074.18178,352
8/22/201673.0173.3072.0073.08199,040
8/19/201672.7473.7472.0173.41219,151
8/18/201672.0973.1471.9473.06258,463
8/17/201672.7372.7371.6672.08327,019
8/16/201673.4673.7672.7772.79256,495
8/15/201672.5374.0072.0673.62226,644
8/12/201671.3772.3271.2572.20204,510
8/11/201672.1472.3271.0271.80250,122
8/10/201672.5972.5971.1371.84195,780
8/9/201671.8272.5471.6172.43163,621
8/8/201672.4273.0071.6171.92230,857
8/5/201671.9072.7671.8072.43285,246
8/4/201670.8171.7470.4871.13281,438
8/3/201669.8270.8969.6170.64389,353
8/2/201672.4372.5369.6869.77452,392
8/1/201672.9373.6372.0672.55469,949
7/29/201673.4274.4372.3573.21779,655
7/28/201674.4874.9672.9873.80642,695
7/27/201674.3974.7073.3274.53491,205
7/26/201673.1073.9773.0073.88469,068
7/25/201672.7472.9772.1072.89674,550
7/22/201672.1872.9971.5272.50985,306
7/21/201670.5372.8670.3371.724,182,359
7/20/201672.8275.7172.4075.47604,088
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center