BDC - Belden Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201945.0145.5944.6845.3245.32236,271
Aug 21, 201944.4044.9943.9444.6644.66291,000
Aug 20, 201943.8943.9743.0543.6643.66278,200
Aug 19, 201944.4944.8444.0844.1644.16221,600
Aug 16, 201942.2143.6442.2143.4943.49329,100
Aug 15, 201943.0243.0241.5041.9241.92495,800
Aug 14, 201943.8644.0442.7942.8342.83450,700
Aug 13, 201943.8245.7143.5544.8644.86301,500
Aug 12, 201944.7044.7243.6044.1144.11298,400
Aug 09, 201945.7646.3744.7745.2145.21359,600
Aug 08, 201945.2446.3045.0246.2546.25412,300
Aug 07, 201944.4545.6044.0344.9344.93416,400
Aug 06, 201945.5346.2844.2845.0745.07459,900
Aug 05, 201943.9545.4443.5945.0045.00467,600
Aug 02, 201945.3545.6844.2845.1645.16491,700
Aug 01, 201945.9247.2444.6945.8145.81849,100
Jul 31, 201953.0054.4244.8545.4645.462,245,600
Jul 30, 201954.9256.4254.8556.2856.28287,800
Jul 29, 201956.1956.7355.7855.9855.98212,800
Jul 26, 201956.5257.0056.2956.6256.62190,900
Jul 25, 201956.4856.7955.8756.1356.13281,500
Jul 24, 201954.5056.5054.5056.4456.44337,100
Jul 23, 201954.4754.9954.1854.8054.80302,200
Jul 22, 201954.0354.9053.9754.4154.41253,300
Jul 19, 201954.3154.7953.8553.9053.90221,400
Jul 18, 201953.9554.5253.3254.3254.32281,300
Jul 17, 201954.0955.0253.6753.7953.79441,700
Jul 16, 201954.4355.5853.6554.5654.56281,400
Jul 15, 201954.8555.0053.6854.4854.48190,900
Jul 12, 201953.2655.4053.1554.7854.78338,500
Jul 11, 201954.3054.6152.7853.3453.34254,300
Jul 10, 201954.0754.9753.8154.2254.22406,700
Jul 09, 201953.1753.7752.3853.7153.71353,100
Jul 08, 201955.8055.9353.3053.4953.49493,500
Jul 05, 201955.2056.4555.1956.3756.37221,400
Jul 03, 201955.7456.1655.4455.5655.56359,800
Jul 02, 201958.6958.9854.8055.3355.33791,500
Jul 01, 201960.9661.0458.5559.0059.00966,900
Jun 28, 201958.5059.8858.1059.5759.57691,100
Jun 27, 201960.1060.4256.6058.1458.14702,500
Jun 26, 201960.0060.8260.0060.0960.09493,700
Jun 25, 201958.5660.4258.4459.5159.51569,000
Jun 24, 201959.0959.4858.2258.5558.55239,200
Jun 21, 201959.6359.7758.7559.0759.07389,800
Jun 20, 201960.7061.0559.4859.9959.99231,200
Jun 19, 201959.9660.2659.0859.6359.63214,600
Jun 18, 201958.7360.5058.3559.5859.58251,800
Jun 18, 20190.05 Dividend
Jun 17, 201958.5458.9957.8958.1358.08427,300
Jun 14, 201958.7559.0058.0658.4458.39283,300
Jun 13, 201958.2559.2557.9459.2459.19211,500
Jun 12, 201957.8358.1157.2857.6457.59202,300
Jun 11, 201957.9958.8957.6058.2658.21323,200
Jun 10, 201956.4557.9256.4557.1757.12330,600
Jun 07, 201955.6456.3055.4355.9655.91229,100
Jun 06, 201955.5855.9154.1855.0855.03229,300
Jun 05, 201956.1056.5954.9355.4055.35363,700
Jun 04, 201953.9155.9153.8955.8555.80369,600
Jun 03, 201951.2953.4751.2952.8752.82509,500
May 31, 201951.6352.1051.0951.2051.16617,800
May 30, 201952.8453.2351.9852.6452.59299,000
May 29, 201952.6552.9751.7252.6252.57350,300
May 28, 201954.0854.3453.0053.0553.00219,300
May 24, 201954.1854.6453.4853.9053.85186,100
May 23, 201954.5054.7453.2553.5253.47226,400
May 22, 201956.4056.8455.4955.5055.45219,500
May 21, 201955.6557.3255.6556.9056.85236,800
May 20, 201954.2955.3953.9354.9754.92239,500
May 17, 201956.8357.2655.0255.0454.99252,700
May 16, 201957.5758.2357.1857.7657.71267,800
May 15, 201956.2357.3856.2357.2257.17531,700
May 14, 201956.4657.3856.1157.0557.00443,400
May 13, 201959.1259.5055.8256.3556.30499,000
May 10, 201960.3861.1459.6761.0360.98380,800
May 09, 201960.0260.9458.5860.8260.77305,900
May 08, 201960.6361.7260.4460.9160.86344,400
May 07, 201961.0062.0660.1260.9960.94318,900
May 06, 201959.8062.2859.8062.0461.99337,400
May 03, 201961.2461.6360.6161.4961.44646,000
May 02, 201958.5661.3258.4060.4260.37830,000
May 01, 201955.7160.0055.7158.2758.221,173,900
Apr 30, 201955.7056.1655.1155.5555.50893,500
Apr 29, 201954.9856.3354.9855.9755.92285,100
Apr 26, 201954.6155.8354.1355.0054.95626,700
Apr 25, 201958.1458.3454.2554.8254.77872,900
Apr 24, 201958.4959.1858.2658.6358.58328,200
Apr 23, 201957.6659.2257.2058.6058.55209,100
Apr 22, 201958.6958.9057.0957.4857.43170,000
Apr 18, 201958.1359.0658.1258.9258.87221,200
Apr 17, 201959.3359.3758.0558.3658.31179,300
Apr 16, 201959.3459.5058.8358.9058.85222,300
Apr 15, 201959.5559.7958.4858.9158.86172,300
Apr 12, 201959.6160.7858.4759.4859.43251,900
Apr 11, 201958.5359.2558.4559.0158.96200,300
Apr 10, 201957.3658.5657.2358.4258.37174,200
Apr 09, 201957.8958.2356.8857.0657.01182,600
Apr 08, 201957.1958.1956.7158.1858.13230,400
Apr 05, 201956.9857.9656.7757.5957.54325,600
Apr 04, 201956.0357.1455.9256.8056.75376,600
Apr 03, 201955.7756.6855.6155.9255.87356,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...