Belden Inc Historical Stock Prices

BDC 
$63.65
*  
1.62
2.61%
Get BDC Alerts
*Delayed - data as of Jul. 30, 2015 15:30 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 29-APR-2015 TO 29-JUL-2015

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.
15:30  60.76  64.96  60.46  63.65 779,570
07/29/2015 64.31 64.73 53.8 62.03 2,421,169
07/28/2015 70.1 71.67 69.94 71.59 416,809
07/27/2015 70.72 71.06 69.16 69.81 317,999
07/24/2015 72.27 72.68 71.25 71.53 375,090
07/23/2015 72.28 73.37 71.8 72.56 322,688
07/22/2015 71.12 72.34 70.93 72.3 171,028
07/21/2015 72.93 73.035 71.24 71.34 346,482
07/20/2015 74.53 74.67 72.65 72.88 247,374
07/17/2015 74.14 75.04 73.68 74.61 311,005
07/16/2015 75.03 75.17 73.72 74.03 371,935
07/15/2015 77.25 77.45 74.05 74.53 960,927
07/14/2015 76.25 77.93 76.18 77.61 185,677
07/13/2015 76.11 76.79 75.81 76.18 171,911
07/10/2015 76.26 76.46 75.47 75.68 208,025
07/09/2015 76.23 76.4 75.1 75.12 217,664
07/08/2015 75.54 76.27 74.63 74.85 382,820
07/07/2015 78.26 78.26 75.58 76.69 392,705
07/06/2015 78.83 79.74 77.63 78.02 360,928
07/02/2015 80.2 80.998 78.95 79.53 264,003
07/01/2015 81.72 82.24 79.99 80.07 435,760
06/30/2015 81.85 82.65 81.01 81.23 241,264
06/29/2015 83.4 84 81.21 81.33 177,317
06/26/2015 84.55 85 83.7 84.25 359,685
06/25/2015 84.9 84.9 83.95 84.32 163,062
06/24/2015 85.91 86.376 84.23 84.87 267,583
06/23/2015 85.94 86.28 85.35 85.91 179,140
06/22/2015 85.83 86.09 85.115 85.94 185,195
06/19/2015 86.21 86.23 85.12 85.31 249,827
06/18/2015 85.47 86.25 85.075 85.99 303,943
06/17/2015 86 86.07 85.31 85.32 195,566
06/16/2015 84.4 85.82 84.4 85.61 237,306
06/15/2015 84.3 84.81 83.81 84.65 269,928
06/12/2015 84.91 85.31 84.7 85.27 210,702
06/11/2015 84.75 85.12 84.53 85.1 144,439
06/10/2015 84.12 84.8 83.81 84.71 329,496
06/09/2015 84.75 84.81 83.25 83.76 226,507
06/08/2015 85.83 85.95 84.57 84.68 188,207
06/05/2015 84.81 85.79 84.11 85.72 167,658
06/04/2015 85.81 86.03 84.39 84.79 161,112
06/03/2015 85.4 86.69 85.12 86.35 186,247
06/02/2015 84.5 86.07 84.28 85.32 231,191
06/01/2015 84.89 85.33 84.06 84.73 165,640
05/29/2015 84.93 85.38 84 84.42 230,668
05/28/2015 85.27 85.44 84.71 85.28 161,902
05/27/2015 84.92 85.876 84.75 85.63 214,846
05/26/2015 85.6 85.6 84.14 84.82 198,983
05/22/2015 85.6 86.1 85.44 85.61 312,289
05/21/2015 85.38 86.35 84.97 85.59 355,352
05/20/2015 85.81 85.81 84.86 85.63 246,448
05/19/2015 85.81 86.41 85.39 85.65 360,560
05/18/2015 84.48 85.93 84.395 85.91 198,901
05/15/2015 84.88 84.99 84.04 84.93 224,775
05/14/2015 84.17 85.07 83.78 84.94 255,928
05/13/2015 85 85.51 83.39 83.93 267,574
05/12/2015 83.97 84.81 83 84.58 294,489
05/11/2015 84.3 85.41 83.98 84.64 296,197
05/08/2015 85.56 86.42 84.56 84.6 317,401
05/07/2015 83.56 85.12 83.382 84.57 165,544
05/06/2015 84.94 85.75 83.16 83.76 305,903
05/05/2015 86.36 87.19 84.01 84.99 421,307
05/04/2015 85.12 87.8393 84.92 87.16 384,634
05/01/2015 84.01 85.31 83.94 85.12 485,506
04/30/2015 89.52 89.99 83.66 83.95 956,441
04/29/2015 92.39 93.51 91.92 93.09 234,384
*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?