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
2017-11-24 84.27 85.30 84.27 85.25 2,297
2017-11-22 84.63 84.89 83.40 83.67 7,112
2017-11-21 84.94 85.23 84.30 84.45 3,766
2017-11-20 83.13 83.92 83.12 83.46 3,545
2017-11-17 83.21 84.07 83.19 83.62 5,327
2017-11-16 83.32 83.41 82.57 83.23 6,801
2017-11-15 81.71 82.58 81.71 82.44 1,556
2017-11-14 82.35 82.61 82.35 82.55 627
2017-11-13 82.52 82.61 81.96 82.14 6,369
2017-11-10 83.36 83.78 83.26 83.43 2,841
2017-11-09 81.45 83.31 81.08 83.25 4,711
2017-11-08 81.32 83.02 80.93 82.52 7,353
2017-11-07 82.13 82.13 80.70 81.52 1,998
2017-11-06 82.05 82.48 81.96 82.26 3,999
2017-11-03 81.90 82.10 81.56 81.98 2,365
2017-11-02 82.26 82.64 81.59 81.98 13,504
2017-11-01 81.13 82.60 81.10 82.23 10,734
2017-10-31 80.06 80.51 79.54 80.015 8,563
2017-10-30 79.51 79.60 78.85 79.50 5,498
2017-10-27 81.34 81.34 79.29 80.01 18,604
2017-10-26 81.97 81.97 80.91 81.06 11,010
2017-10-25 82.90 83.09 81.80 81.84 3,059
2017-10-24 82.92 83.59 82.17 83.46 2,856
2017-10-23 84.08 84.08 82.295 82.295 3,011
2017-10-20 83.92 84.50 83.56 83.56 1,441
2017-10-19 83.06 83.36 82.40 83.36 2,196
2017-10-18 84.52 84.52 83.62 83.83 5,734
2017-10-17 84.71 84.98 84.38 84.43 2,093
2017-10-16 85.37 85.37 84.66 84.68 1,280
2017-10-13 84.16 84.91 84.03 84.71 3,310

» More Belden Stock Price History

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