$45.50 -0.24 (%) Belden Inc - NYSE

Feb. 10, 2016 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDC historical data

Date Open High Low Close Volume
2/9/201637.8046.3537.8045.741,450,734
2/8/201638.2638.6136.5137.15376,002
2/5/201640.4341.2439.0839.13328,385
2/4/201639.9542.2039.9540.66324,850
2/3/201639.9640.3438.1440.02337,703
2/2/201640.9841.4139.4639.56195,215
2/1/201642.2542.6841.0441.76285,540
1/29/201640.4742.7440.4742.72374,965
1/28/201641.3341.7439.9540.15128,214
1/27/201640.9441.4940.3440.85252,809
1/26/201639.4041.2739.1841.13241,284
1/25/201640.5140.8338.9339.02187,014
1/22/201640.0340.9339.6240.88292,904
1/21/201639.2540.7338.9639.11268,025
1/20/201639.0539.4337.5239.09374,741
1/19/201642.3242.3239.2039.84215,749
1/15/201640.6442.2939.3441.75942,472
1/14/201640.1942.9839.2441.96853,863
1/13/201642.0642.7139.6940.06706,460
1/12/201640.5141.9540.0341.78712,548
1/11/201639.8940.3939.2740.04327,625
1/8/201640.7640.9639.4939.60226,504
1/7/201641.8041.8040.2040.38418,757
1/6/201643.9944.2342.2642.82314,369
1/5/201646.4546.9344.6944.83218,716
1/4/201646.3946.7345.5146.32364,824
12/31/201548.1348.6847.3947.68224,217
12/30/201548.4749.2548.3648.46163,873
12/29/201548.4248.9648.3048.70126,917
12/28/201548.5548.8547.8248.16199,360
12/24/201548.1249.1948.1248.79157,650
12/23/201546.0548.0646.0348.03280,172
12/22/201545.2145.9944.3745.65277,975
12/21/201545.7346.1044.6445.10389,052
12/18/201548.2648.4045.2145.25678,075
12/17/201548.6749.1648.0548.66415,051
12/16/201546.9348.7146.7148.63653,653
12/15/201547.7347.9645.8346.44582,908
12/14/201549.2449.4046.8047.35442,216
12/11/201550.5051.8248.7748.91406,475
12/10/201552.1352.4650.8151.79319,059
12/9/201553.9354.1151.9652.18380,799
12/8/201556.3356.4553.4653.98308,040
12/7/201559.4359.4357.0857.24256,525
12/4/201559.0559.9458.4559.72206,219
12/3/201561.7962.2858.7259.06199,960
12/2/201562.1463.0361.2861.42194,015
12/1/201562.9663.0561.3662.31239,318
11/30/201563.5663.5962.4862.77223,028
11/27/201562.8164.0462.2963.34127,430
11/25/201562.3263.7362.2562.90319,078
11/24/201560.6662.7260.6562.35273,224
11/23/201561.6262.2061.0061.02242,417
11/20/201562.0962.3661.1461.83197,170
11/19/201561.3962.2160.8461.67242,603
11/18/201560.6261.6060.0761.44259,012
11/17/201561.8862.0260.0660.46223,359
11/16/201560.6461.8360.4561.69103,998
11/13/201560.6061.8360.0160.77180,199
11/12/201563.5264.0360.9061.17321,118
11/11/201564.0864.9863.6464.31160,968
11/10/201562.6263.7962.2563.70213,507
11/9/201564.1364.3462.5663.01202,577
11/6/201563.1164.4062.6464.33259,426
11/5/201562.7763.7762.4263.45193,033
11/4/201562.5963.3662.2662.65277,422
11/3/201563.5964.0862.2562.38274,353
11/2/201564.1164.4763.0663.58326,659
10/30/201562.7965.0062.4964.03275,051
10/29/201562.4463.4561.2662.84339,434
10/28/201554.0063.0053.5262.93898,754
10/27/201551.7151.8850.4351.33289,674
10/26/201552.2452.2851.1051.96217,407
10/23/201551.3952.7051.1152.50191,925
10/22/201550.2051.4149.8550.98272,264
10/21/201551.1251.6849.8549.95194,965
10/20/201550.5051.7450.1951.17125,295
10/19/201550.5750.9049.9350.64132,285
10/16/201551.1951.2849.9550.82166,474
10/15/201550.1851.0548.9150.99166,397
10/14/201550.6450.9049.7350.00233,043
10/13/201550.2851.3450.0050.44216,732
10/12/201551.7151.7150.4650.67150,991
10/9/201551.2951.7550.7551.66200,207
10/8/201549.8851.1849.5250.96429,556
10/7/201550.2750.9749.3150.09332,694
10/6/201549.1050.6549.0949.92293,295
10/5/201547.2249.3346.8749.28250,152
10/2/201545.2147.0044.5846.98242,327
10/1/201546.6747.0945.0545.57259,333
9/30/201546.4446.9545.8246.69296,385
9/29/201545.6646.5345.3646.05249,457
9/28/201546.7947.4445.5345.71201,221
9/25/201548.2648.3446.8346.96279,205
9/24/201548.4448.4446.8847.76344,712
9/23/201549.7049.9148.5748.71284,114
9/22/201549.2149.7348.9249.58349,659
9/21/201550.5051.0349.5449.98310,045
9/18/201551.4451.4450.1250.34426,870
9/17/201552.3753.1451.8051.98358,536
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center