Belden Inc Common Stock Historical Stock Prices

BDC 
$62.66
*  
1
1.57%
Get BDC Alerts
*Delayed - data as of Apr. 29, 2016 13:35 ET  -  Find a broker to begin trading BDC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    BDC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:35 63.09 63.63 62.16 62.66 140,872
04/28/2016 64.9 65.64 63.46 63.66 194,961
04/27/2016 64.95 65.65 64.23 65.1 182,656
04/26/2016 63.84 65.1 63.47 64.95 252,043
04/25/2016 63.8 64.31 62.44 63.27 168,962
04/22/2016 63.71 64.72 63.71 64.25 163,898
04/21/2016 64.27 64.96 63.24 63.49 194,609
04/20/2016 63.35 64.6 62.73 64.3 280,224
04/19/2016 64.18 64.73 62.78 63.34 240,057
04/18/2016 63.1 64.21 63.1 63.81 159,485
04/15/2016 63.27 63.68 62.43 63.5 279,162
04/14/2016 64.45 64.47 63.29 63.52 202,057
04/13/2016 63.19 64.99 63.19 64.29 285,415
04/12/2016 61.98 62.85 61.14 62.52 171,573
04/11/2016 62.12 63.48 61.54 61.77 261,557
04/08/2016 62.15 63.5 61.37 61.74 248,738
04/07/2016 61.47 62.1 60.89 61.45 458,666
04/06/2016 61.17 62.22 60.42 62.12 220,394
04/05/2016 60.82 61.72 59.88 61.42 285,068
04/04/2016 62.5 62.6 61.05 61.53 208,101
04/01/2016 60.95 62.36 59.78 62.19 344,510
03/31/2016 61.22 61.99 60.43 61.38 369,285
03/30/2016 61.84 62.78 59.99 60.83 279,112
03/29/2016 57.81 61.46 57.301 61.26 257,256
03/28/2016 58.86 59.38 57.6 58.12 161,732
03/24/2016 58.17 58.875 56.6 58.73 228,506
03/23/2016 59.09 59.605 58.25 58.94 343,742
03/22/2016 58.83 59.665 58.09 59.34 277,543
03/21/2016 59.63 60.01 58.69 59.54 163,739
03/18/2016 59.25 60.92 58.92 60.02 799,724
03/17/2016 56.12 59.37 55.71 59 693,225
03/16/2016 55.25 56.42 55.02 56.06 898,924
03/15/2016 57.44 57.44 55.3 55.6 263,818
03/14/2016 56.88 58.91 56.5 58.25 348,229
03/11/2016 55.68 57.29 55.09 57.2 350,415
03/10/2016 56.23 56.86 54.47 54.94 313,768
03/09/2016 56.08 56.17 54.37 55.88 350,595
03/08/2016 57.81 57.82 55.88 55.91 479,146
03/07/2016 59.33 60.195 58.066 58.33 426,826
03/04/2016 58.91 60.25 58.43 59.77 265,359
03/03/2016 57.41 58.92 57.28 58.87 274,769
03/02/2016 56.07 57.79 56.07 57.36 275,577
03/01/2016 55.36 57.01 54.35 56.3 399,847
02/29/2016 54.81 55.51 53.99 54.77 344,400
02/26/2016 53.62 54.76 53.31 54.68 276,978
02/25/2016 53.01 53.41 52.16 53.21 205,087
02/24/2016 51.77 53.17 50.84 52.89 273,825
02/23/2016 52.29 53.8 51.81 52.57 420,504
02/22/2016 53.54 54.93 52.23 52.67 503,320
02/19/2016 51.91 53.54 51.9 52.79 527,277
02/18/2016 51.2 52.46 50.8 52.08 377,904
02/17/2016 49.72 51.92 49.72 51.19 564,091
02/16/2016 46.82 50.18 45.65 49.27 521,060
02/12/2016 45.19 46.5295 44.6 45.9 457,620
02/11/2016 43.51 45.21 43.15 44.56 374,332
02/10/2016 46.36 47.41 44.19 44.47 740,114
02/09/2016 37.8 46.35 37.8 45.74 1,450,734
02/08/2016 38.26 38.605 36.51 37.15 376,002
02/05/2016 40.43 41.24 39.08 39.13 328,385
02/04/2016 39.95 42.2 39.95 40.66 324,850
02/03/2016 39.96 40.34 38.14 40.02 337,703
02/02/2016 40.98 41.41 39.46 39.56 195,215
02/01/2016 42.25 42.68 41.04 41.76 285,540
01/29/2016 40.47 42.74 40.47 42.72 374,965
01/28/2016 41.33 41.74 39.945 40.15 128,214
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?