$81.20 -0.13 (%) Belden Inc - NYSE

Jun. 30, 2015 | 03:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDC historical data

Date Open High Low Close Volume
6/29/201583.4084.0081.2181.33177,317
6/26/201584.5585.0083.7084.25359,685
6/25/201584.9084.9083.9584.32163,062
6/24/201585.9186.3884.2384.87267,583
6/23/201585.9486.2885.3585.91179,140
6/22/201585.8386.0985.1285.94185,195
6/19/201586.2186.2385.1285.31249,827
6/18/201585.4786.2585.0885.99304,043
6/17/201586.0086.0785.3185.32195,566
6/16/201584.4085.8284.4085.61237,306
6/15/201584.3084.8183.8184.65269,928
6/12/201584.9185.3184.7085.27210,702
6/11/201584.7585.1284.5385.10144,439
6/10/201584.1284.8083.8184.71329,496
6/9/201584.7584.8183.2583.76226,507
6/8/201585.8385.9584.5784.68188,207
6/5/201584.8185.7984.1185.72167,658
6/4/201585.8186.0384.3984.79161,112
6/3/201585.4086.6985.1286.35186,247
6/2/201584.5086.0784.2885.32231,191
6/1/201584.8985.3384.0684.73165,640
5/29/201584.9385.3884.0084.42230,668
5/28/201585.2785.4484.7185.28161,902
5/27/201584.9285.8884.7585.63214,846
5/26/201585.6085.6084.1484.82198,983
5/22/201585.6086.1085.4485.61312,289
5/21/201585.3886.3584.9785.59355,352
5/20/201585.8185.8184.8685.63246,448
5/19/201585.8186.4185.3985.65360,560
5/18/201584.4885.9384.4085.91198,901
5/15/201584.8884.9984.0484.93224,775
5/14/201584.1785.0783.7884.94255,928
5/13/201585.0085.5183.3983.93267,574
5/12/201583.9784.8183.0084.58294,489
5/11/201584.3085.4183.9884.64296,197
5/8/201585.5686.4284.5684.60317,401
5/7/201583.5685.1283.3884.57165,544
5/6/201584.9485.7583.1683.76305,903
5/5/201586.3687.1984.0184.99421,307
5/4/201585.1287.8484.9287.16384,634
5/1/201584.0185.3183.9485.12485,506
4/30/201589.5289.9983.6683.95956,441
4/29/201592.3993.5191.9293.09234,384
4/28/201592.3793.2491.8293.06164,918
4/27/201593.8894.5191.8592.24227,486
4/24/201595.5695.5693.7293.89129,724
4/23/201593.6295.2393.5295.14123,922
4/22/201594.7695.3893.1793.79214,741
4/21/201594.6795.0994.0094.67204,586
4/20/201592.5494.2692.4994.17167,749
4/17/201592.9493.1591.6091.91185,934
4/16/201593.6094.3192.8293.56139,089
4/15/201594.4094.7093.5693.63172,393
4/14/201593.8993.9692.0593.89218,491
4/13/201593.6794.0692.9493.44203,416
4/10/201594.7294.8593.7994.04157,794
4/9/201593.7894.3693.0993.93264,544
4/8/201593.0093.9092.6093.72267,460
4/7/201594.0994.3693.0293.15243,603
4/6/201592.2395.0592.2394.49379,269
4/2/201592.1193.6391.8593.06267,956
4/1/201593.1793.2690.9392.00360,659
3/31/201591.3793.8090.5193.56463,351
3/30/201591.6992.5791.1092.23286,938
3/27/201588.2291.0588.1491.03362,367
3/26/201587.4188.2986.8288.07257,987
3/25/201591.7691.8587.8287.83721,500
3/24/201591.5992.1790.7391.89785,246
3/23/201592.2292.8191.6191.86620,307
3/20/201591.0892.3990.7592.13483,895
3/19/201589.8790.8489.6590.67193,006
3/18/201588.8890.7488.0690.27190,395
3/17/201587.0689.2387.0688.96288,656
3/16/201586.7987.6886.3987.34230,187
3/13/201587.6387.7285.1086.40123,523
3/12/201586.4987.8486.0987.74214,054
3/11/201585.4485.9784.7085.71202,292
3/10/201587.0487.1585.0485.16265,877
3/9/201587.7088.2787.1987.94184,903
3/6/201588.5189.4187.1187.52209,985
3/5/201589.1189.7688.6589.28162,559
3/4/201588.9289.2088.2288.95200,888
3/3/201589.6990.4788.7189.34262,601
3/2/201588.8190.2088.0090.09282,200
2/27/201590.0290.6388.7688.78262,830
2/26/201589.3390.5988.8889.89269,294
2/25/201590.2890.6188.5789.23161,107
2/24/201590.2391.0289.8690.19251,879
2/23/201589.6890.1489.2690.13176,491
2/20/201588.1590.0487.7090.00238,969
2/19/201587.9389.1287.7188.52211,804
2/18/201587.5088.5787.1688.15164,333
2/17/201588.0088.2186.6487.65202,145
2/13/201587.1087.8786.8987.78195,306
2/12/201585.6987.2185.5187.17213,261
2/11/201585.1085.5084.5185.35184,928
2/10/201585.1085.2184.1385.04213,813
2/9/201584.6185.5084.0684.61172,082
2/6/201584.4786.3684.2984.96409,196
2/5/201584.2784.6481.8184.25479,815
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!