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
2018-09-21 72.65 73.14 71.84 72.71 6,466
2018-09-20 71.82 72.11 71.22 71.76 14,539
2018-09-19 72.44 72.44 70.86 71.13 9,696
2018-09-18 72.83 72.96 71.92 72.40 11,718
2018-09-17 72.71 73.07 72.24 72.33 23,857
2018-09-14 72.64 73.47 72.64 72.97 14,410
2018-09-13 70.38 71.56 70.32 71.35 10,032
2018-09-12 68.61 70.02 68.61 69.89 5,624
2018-09-11 69.17 69.87 68.67 69.25 5,723
2018-09-10 70.38 70.70 69.83 69.86 7,294
2018-09-07 70.04 70.74 69.93 70.27 6,795
2018-09-06 71.12 71.27 70.05 70.38 9,967
2018-09-05 71.25 71.73 70.83 70.99 12,211
2018-09-04 71.83 71.83 70.66 71.44 13,655
2018-08-31 71.33 72.98 71.33 72.85 10,953
2018-08-30 72.85 72.85 71.51 71.63 9,452
2018-08-29 72.40 73.13 72.29 73.13 9,580
2018-08-28 73.93 74.13 72.79 72.90 11,505
2018-08-27 73.65 75.25 73.39 73.78 14,045
2018-08-24 72.36 73.70 72.30 73.51 27,156
2018-08-23 72.15 72.45 71.75 71.75 14,701
2018-08-22 71.30 72.17 71.17 72.15 19,125
2018-08-21 68.61 71.80 68.61 71.10 21,940
2018-08-20 69.98 70.02 68.96 69.11 16,982
2018-08-17 69.17 69.56 69.08 69.38 20,322
2018-08-16 70.39 70.39 69.27 69.38 26,207
2018-08-15 70.00 70.00 68.58 69.62 15,059
2018-08-14 69.86 71.27 69.86 70.49 3,196
2018-08-13 69.69 70.32 69.02 69.80 15,298
2018-08-10 71.28 71.70 70.23 70.48 25,026

» More Belden Stock Price History

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