BELDEN Historical Stock Price

Below is the stock price history for Belden BDC. Data is recorded each day for the historical open, high, low, close and volume. The Belden stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Belden Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 43.96 44.50 42.75 42.99 36,137
2018-12-13 46.06 46.06 44.34 44.40 12,193
2018-12-12 45.55 46.75 45.51 45.79 22,072
2018-12-11 46.90 47.935 45.28 45.39 12,425
2018-12-10 47.09 47.875 46.01 46.57 37,843
2018-12-07 49.23 49.35 46.98 47.25 16,368
2018-12-06 49.31 49.66 47.63 48.90 53,960
2018-12-04 55.10 55.10 50.14 50.525 61,940
2018-12-03 54.17 55.75 54.08 55.75 31,094
2018-11-30 54.85 55.63 54.13 55.61 13,394
2018-11-29 53.02 55.78 52.90 54.80 42,907
2018-11-28 53.34 53.37 52.17 53.35 18,656
2018-11-27 53.61 53.85 52.20 52.61 10,674
2018-11-26 54.15 55.37 53.40 53.74 36,520
2018-11-23 52.62 54.19 52.43 53.34 8,031
2018-11-21 53.64 54.11 52.57 52.70 23,195
2018-11-20 54.37 54.37 52.46 52.80 21,864
2018-11-19 56.76 57.11 54.86 54.86 29,340
2018-11-16 54.61 56.49 54.61 56.27 23,155
2018-11-15 52.42 54.89 52.42 54.49 23,439
2018-11-14 54.94 56.38 52.90 53.49 22,409
2018-11-13 54.02 55.33 53.12 54.48 29,718
2018-11-12 54.02 54.02 52.45 52.89 22,103
2018-11-09 55.39 55.39 53.65 54.57 26,344
2018-11-08 56.87 57.38 55.62 55.98 15,873
2018-11-07 55.43 57.30 55.09 56.42 36,301
2018-11-06 55.34 56.50 55.06 55.27 43,870
2018-11-05 55.06 55.86 54.25 55.12 39,679
2018-11-02 54.85 55.79 53.66 54.87 55,633
2018-11-01 54.14 54.30 52.15 52.45 79,766

» More Belden Stock Price History

To see other companies like Belden (BDC), view our stock market today for news, and other data.