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
2018-06-22 62.44 62.61 61.56 62.00 14,545
2018-06-21 62.60 63.07 61.86 61.86 40,069
2018-06-20 62.26 62.79 61.88 62.63 17,255
2018-06-19 61.60 62.30 60.81 62.13 23,961
2018-06-18 61.38 62.38 61.27 62.25 25,456
2018-06-15 60.74 62.12 60.50 61.99 32,803
2018-06-14 60.56 61.06 60.47 61.06 30,863
2018-06-13 60.15 60.56 59.48 60.50 56,925
2018-06-12 58.94 60.15 58.92 60.14 77,877
2018-06-11 58.64 59.04 58.64 58.95 39,139
2018-06-08 57.58 58.45 57.58 58.45 29,507
2018-06-07 57.23 58.36 57.23 57.84 102,679
2018-06-06 55.67 57.32 55.46 57.23 13,120
2018-06-05 54.67 55.62 54.46 55.62 15,422
2018-06-04 55.26 55.28 54.48 54.62 18,229
2018-06-01 56.04 56.16 54.75 54.87 20,244
2018-05-31 56.35 56.37 54.90 55.29 27,051
2018-05-30 55.34 56.95 55.34 56.46 18,725
2018-05-29 55.20 55.60 54.51 55.06 16,999
2018-05-25 56.73 56.81 55.25 55.52 16,627
2018-05-24 56.77 57.24 56.62 57.05 7,764
2018-05-23 57.13 57.28 56.84 57.14 8,728
2018-05-22 58.37 58.65 57.54 57.54 31,408
2018-05-21 57.85 58.37 57.85 58.13 10,270
2018-05-18 57.60 57.93 57.41 57.41 17,289
2018-05-17 56.93 57.48 56.80 57.45 19,047
2018-05-16 56.34 57.02 56.12 56.75 22,108
2018-05-15 54.95 56.11 54.85 55.79 30,432
2018-05-14 55.71 56.16 54.01 54.41 38,952
2018-05-11 55.96 55.96 53.89 55.92 82,207

» More Belden Stock Price History

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