BELDEN $52.38

up +1.08


18/6/2013 04:18 PM  |  NYSE : BDC  |  Industries : Manufacturing / Nonferrous Metal (except Aluminum) Production and Processing
Type:

BDC historical data

Date Open High Low Close Volume
6/17/2013 50.93 51.44 50.53 51.30 2466
6/14/2013 51.11 51.51 50.30 50.44 1120
6/13/2013 49.98 51.35 49.69 51.27 910
6/12/2013 51.40 51.45 50.06 50.10 946
6/11/2013 51.02 51.72 50.52 51.02 1489
6/10/2013 52.24 52.44 51.81 52.06 2613
6/7/2013 52.05 52.46 51.68 52.14 2633
6/6/2013 51.53 52.20 50.95 51.57 3914
6/5/2013 52.04 52.21 51.18 51.40 2514
6/4/2013 53.04 53.81 51.81 52.26 3971
6/3/2013 53.46 53.77 52.19 53.07 6492
5/31/2013 53.60 54.19 53.30 53.45 2798
5/30/2013 53.70 54.07 53.39 53.99 1829
5/29/2013 53.68 54.21 53.16 53.58 2634
5/28/2013 54.46 54.84 53.83 54.28 2735
5/24/2013 53.24 53.62 52.75 53.44 1598
5/23/2013 52.99 53.88 52.76 53.64 2633
5/22/2013 54.71 55.12 53.42 53.84 3272
5/21/2013 54.82 55.21 54.64 54.79 3986
5/20/2013 54.78 55.69 54.59 54.73 5292
5/17/2013 54.88 55.51 54.69 55.06 3003
5/16/2013 54.40 55.10 54.21 54.41 1992
5/15/2013 53.59 54.65 53.59 54.55 3419
5/14/2013 52.94 54.07 52.94 53.88 2897
5/13/2013 53.05 53.21 52.20 52.86 2425
5/10/2013 52.58 53.16 52.31 53.09 2040
5/9/2013 52.78 52.98 52.24 52.35 1981
5/8/2013 52.45 52.92 52.04 52.89 2469
5/7/2013 51.73 52.43 51.26 52.43 3290
5/6/2013 51.18 51.79 50.46 51.50 1481
5/3/2013 50.16 51.69 49.69 51.20 4914
5/2/2013 47.63 49.54 47.01 49.40 7670
5/1/2013 48.98 48.98 47.04 47.09 4020
4/30/2013 49.00 49.42 48.43 49.42 1671
4/29/2013 48.83 49.53 48.68 49.17 1987
4/26/2013 48.91 49.25 48.34 48.70 2859
4/25/2013 48.37 49.54 48.03 49.00 2742
4/24/2013 47.53 48.35 47.38 48.24 1505
4/23/2013 46.68 47.58 46.42 47.55 2891
4/22/2013 46.13 46.52 45.12 46.23 1724
4/19/2013 45.66 46.15 45.37 46.01 1978
4/18/2013 46.07 46.22 45.06 45.56 2175
4/17/2013 46.76 46.86 45.47 45.92 2846
4/16/2013 46.55 47.31 46.09 47.24 3482
4/15/2013 48.60 48.69 45.80 46.04 4044
4/12/2013 49.21 49.51 48.21 49.10 2557
4/11/2013 49.84 49.89 49.10 49.46 2289
4/10/2013 49.04 50.02 48.88 49.94 2435
4/9/2013 49.02 49.04 48.36 48.79 2330
4/8/2013 48.30 48.93 47.80 48.90 1376
4/5/2013 47.80 48.61 47.34 48.25 1611
4/4/2013 48.72 49.07 48.09 48.61 1667
4/3/2013 49.45 49.60 48.33 48.56 1655
4/2/2013 50.28 50.92 49.08 49.36 3343
4/1/2013 51.45 51.79 49.90 50.04 2755
3/28/2013 52.26 52.38 51.50 51.65 3583
3/27/2013 51.25 51.44 50.44 51.36 2625
3/26/2013 51.72 51.94 51.31 51.81 2244
3/25/2013 51.97 52.52 50.97 51.52 1485
3/22/2013 51.74 52.05 51.49 51.79 1764
3/21/2013 52.68 53.19 51.45 51.71 1944
3/20/2013 52.30 53.24 51.76 53.17 5731
3/19/2013 52.38 52.79 50.89 51.98 4418
3/18/2013 51.79 52.87 51.46 52.34 3792
3/15/2013 52.57 52.87 51.93 52.64 2635
3/14/2013 52.36 52.84 52.08 52.83 1335
3/13/2013 51.75 52.48 51.39 52.40 1585
3/12/2013 52.09 52.10 51.48 51.80 2021
3/11/2013 52.20 52.36 51.82 52.14 1478
3/8/2013 51.85 52.28 51.57 52.24 2938
3/7/2013 50.97 51.29 50.72 51.24 1091
3/6/2013 51.00 51.08 50.40 50.83 2776
3/5/2013 50.25 51.28 50.01 50.86 2905
3/4/2013 50.26 50.35 49.06 50.01 2866
3/1/2013 49.79 50.74 49.43 50.46 2356
2/28/2013 50.06 50.62 49.87 50.36 1720
2/27/2013 49.27 50.63 49.26 50.18 2093
2/26/2013 49.06 49.34 48.40 49.06 3195
2/25/2013 50.43 50.59 48.70 48.82 5052
2/22/2013 49.49 50.29 49.31 50.25 2021
2/21/2013 49.64 49.94 48.78 49.06 2385
2/20/2013 50.83 51.40 49.67 49.73 2178
2/19/2013 50.35 51.17 50.25 50.93 3927
2/15/2013 50.10 50.54 49.76 50.07 3457
2/14/2013 50.00 50.57 50.00 50.14 2021
2/13/2013 49.97 50.08 49.77 50.08 6071
2/12/2013 49.67 49.98 49.42 49.89 2345
2/11/2013 49.50 49.62 49.05 49.47 2656
2/8/2013 49.18 49.66 49.12 49.45 2294
2/7/2013 49.95 49.95 48.24 49.03 3296
2/6/2013 48.24 49.08 48.24 48.85 2253
2/5/2013 48.51 48.95 48.23 48.65 3261
2/4/2013 48.57 49.07 48.22 48.29 1526
2/1/2013 48.56 49.34 48.38 49.14 2109
1/31/2013 47.83 48.89 47.77 48.15 3078
1/30/2013 48.05 48.39 47.40 47.89 1851
1/29/2013 48.12 48.47 47.83 48.22 3126
1/28/2013 48.85 48.98 47.97 48.25 3195
1/25/2013 48.83 48.88 48.28 48.88 1918
1/24/2013 48.03 48.76 47.90 48.56 2918
Marketplace
Trading Center