BDC Historical Prices | Belden Inc Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Belden Inc. (BDC)

-NYSE

55.06 0.65(1.19%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	54.88	55.51	54.69	55.06	300,300	55.06
May 16, 2013	54.40	55.10	54.21	54.41	199,200	54.41
May 15, 2013	53.59	54.65	53.59	54.55	341,900	54.55
May 14, 2013	52.94	54.07	52.94	53.88	289,700	53.88
May 13, 2013	53.05	53.21	52.20	52.86	242,500	52.86
May 10, 2013	52.58	53.16	52.31	53.09	204,000	53.09
May 9, 2013	52.78	52.98	52.24	52.35	198,100	52.35
May 8, 2013	52.45	52.92	52.04	52.89	246,900	52.89
May 7, 2013	51.73	52.43	51.26	52.43	329,000	52.43
May 6, 2013	51.18	51.79	50.46	51.50	148,100	51.50
May 3, 2013	50.16	51.69	49.69	51.20	491,400	51.20
May 2, 2013	47.63	49.54	47.01	49.40	767,000	49.40
May 1, 2013	48.98	48.98	47.04	47.09	402,000	47.09
Apr 30, 2013	49.00	49.42	48.43	49.42	167,100	49.42
Apr 29, 2013	48.83	49.53	48.68	49.17	198,700	49.17
Apr 26, 2013	48.91	49.25	48.34	48.70	285,900	48.70
Apr 25, 2013	48.37	49.54	48.03	49.00	274,200	49.00
Apr 24, 2013	47.53	48.35	47.38	48.24	150,500	48.24
Apr 23, 2013	46.68	47.58	46.42	47.55	289,100	47.55
Apr 22, 2013	46.13	46.52	45.12	46.23	172,400	46.23
Apr 19, 2013	45.66	46.15	45.37	46.01	197,800	46.01
Apr 18, 2013	46.07	46.22	45.06	45.56	217,500	45.56
Apr 17, 2013	46.76	46.86	45.47	45.92	284,600	45.92
Apr 16, 2013	46.55	47.31	46.09	47.24	348,200	47.24
Apr 15, 2013	48.60	48.69	45.80	46.04	404,400	46.04
Apr 12, 2013	49.21	49.51	48.21	49.10	255,700	49.10
Apr 11, 2013	49.84	49.89	49.10	49.46	228,900	49.46
Apr 10, 2013	49.04	50.02	48.88	49.94	243,500	49.94
Apr 9, 2013	49.02	49.04	48.36	48.79	233,000	48.79
Apr 8, 2013	48.30	48.93	47.80	48.90	137,600	48.90
Apr 5, 2013	47.80	48.61	47.34	48.25	161,100	48.25
Apr 4, 2013	48.72	49.07	48.09	48.61	166,700	48.61
Apr 3, 2013	49.45	49.60	48.33	48.56	165,500	48.56
Apr 2, 2013	50.28	50.92	49.08	49.36	334,300	49.36
Apr 1, 2013	51.45	51.79	49.90	50.04	275,500	50.04
Mar 28, 2013	52.26	52.38	51.50	51.65	653,900	51.65
Mar 27, 2013	51.25	51.44	50.44	51.36	262,500	51.36
Mar 26, 2013	51.72	51.94	51.31	51.81	224,400	51.81
Mar 25, 2013	51.97	52.52	50.97	51.52	148,500	51.52
Mar 22, 2013	51.74	52.05	51.49	51.79	176,400	51.79
Mar 21, 2013	52.68	53.19	51.45	51.71	194,400	51.71
Mar 20, 2013	52.30	53.24	51.76	53.17	573,100	53.17
Mar 19, 2013	52.38	52.79	50.89	51.98	441,800	51.98
Mar 18, 2013	51.79	52.87	51.46	52.34	379,200	52.34
Mar 15, 2013	52.57	52.87	51.93	52.64	263,500	52.64
Mar 14, 2013	52.36	52.84	52.08	52.83	133,500	52.83
Mar 14, 2013	0.05 Dividend
Mar 13, 2013	51.75	52.48	51.39	52.40	158,500	52.35
Mar 12, 2013	52.09	52.10	51.48	51.80	202,100	51.75
Mar 11, 2013	52.20	52.36	51.82	52.14	147,800	52.09
Mar 8, 2013	51.85	52.28	51.57	52.24	293,800	52.19
Mar 7, 2013	50.97	51.29	50.72	51.24	109,100	51.19
Mar 6, 2013	51.00	51.08	50.40	50.83	277,600	50.78
Mar 5, 2013	50.25	51.28	50.01	50.86	290,500	50.81
Mar 4, 2013	50.26	50.35	49.06	50.01	286,600	49.96
Mar 1, 2013	49.79	50.74	49.43	50.46	235,600	50.41
Feb 28, 2013	50.06	50.62	49.87	50.36	172,000	50.31
Feb 27, 2013	49.27	50.63	49.26	50.18	209,300	50.13
Feb 26, 2013	49.06	49.34	48.40	49.06	319,500	49.01
Feb 25, 2013	50.43	50.59	48.70	48.82	505,200	48.77
Feb 22, 2013	49.49	50.29	49.31	50.25	202,100	50.20
Feb 21, 2013	49.64	49.94	48.78	49.06	238,500	49.01
Feb 20, 2013	50.83	51.40	49.67	49.73	217,800	49.68
Feb 19, 2013	50.35	51.17	50.25	50.93	392,700	50.88
Feb 15, 2013	50.10	50.54	49.76	50.07	345,700	50.02
Feb 14, 2013	50.00	50.57	50.00	50.14	202,100	50.09
Feb 13, 2013	49.97	50.08	49.77	50.08	607,100	50.03
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BDC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Belden Inc. (BDC)