BDC - Belden Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201958.6958.9057.0957.4857.48170,000
Apr 18, 201958.1359.0658.1258.9258.92221,200
Apr 17, 201959.3359.3758.0558.3658.36179,300
Apr 16, 201959.3459.5058.8358.9058.90222,300
Apr 15, 201959.5559.7958.4858.9158.91172,300
Apr 12, 201959.6160.7858.4759.4859.48251,900
Apr 11, 201958.5359.2558.4559.0159.01200,300
Apr 10, 201957.3658.5657.2358.4258.42174,200
Apr 09, 201957.8958.2356.8857.0657.06182,600
Apr 08, 201957.1958.1956.7158.1858.18230,400
Apr 05, 201956.9857.9656.7757.5957.59325,600
Apr 04, 201956.0357.1455.9256.8056.80376,600
Apr 03, 201955.7756.6855.6155.9255.92356,300
Apr 02, 201954.6855.2554.3855.1055.10346,700
Apr 01, 201954.3754.9354.1554.7054.70364,700
Mar 29, 201953.2654.1753.2653.7053.70421,200
Mar 28, 201952.8953.2752.1452.5752.57358,300
Mar 27, 201953.5354.1452.5352.6152.61427,600
Mar 26, 201954.4054.7252.8653.6753.67455,500
Mar 25, 201953.5454.4752.7053.7353.73298,300
Mar 22, 201957.1657.5053.5253.6453.64333,200
Mar 21, 201955.7558.0555.6757.7057.70296,000
Mar 20, 201957.1257.4455.6156.2356.23280,200
Mar 19, 201957.5557.9357.0857.2957.29476,800
Mar 18, 201958.2958.6057.0957.2057.20455,200
Mar 15, 201958.0059.0457.6258.2058.20877,600
Mar 14, 201957.8558.1656.9157.8057.80357,700
Mar 13, 201958.4059.0257.9658.1858.18807,700
Mar 13, 20190.05 Dividend
Mar 12, 201958.0058.8257.8858.0257.97637,600
Mar 11, 201957.7958.6157.7457.9957.94400,500
Mar 08, 201957.7258.5456.9857.5657.51462,700
Mar 07, 201959.0059.0057.6058.1558.10897,900
Mar 06, 201961.6261.8758.9759.0458.99626,600
Mar 05, 201962.0562.2561.3561.5861.53365,600
Mar 04, 201962.3463.0261.5062.0061.95453,800
Mar 01, 201962.6363.5362.0262.2562.20440,100
Feb 28, 201961.3862.1161.1061.7961.74592,000
Feb 27, 201960.9461.8860.5161.7861.73373,900
Feb 26, 201961.6962.3660.8061.2861.23422,200
Feb 25, 201961.0062.2060.7361.9061.85765,200
Feb 22, 201960.5760.9159.6360.2360.18806,500
Feb 21, 201963.4763.6359.7460.3460.29866,100
Feb 20, 201956.9364.3355.7963.7763.722,621,400
Feb 19, 201956.2756.9755.7356.5856.531,149,100
Feb 15, 201956.3257.4656.0556.6456.59531,600
Feb 14, 201955.2756.6255.1055.9455.89444,200
Feb 13, 201957.1057.2755.4355.8355.78479,100
Feb 12, 201956.0657.1855.5856.7756.72383,600
Feb 11, 201954.6955.5054.0155.3455.29365,700
Feb 08, 201954.3254.9953.5554.1954.14359,000
Feb 07, 201955.4655.9954.0554.8854.83448,300
Feb 06, 201955.1456.1154.8155.9555.90288,800
Feb 05, 201954.9455.5154.3855.2955.24430,200
Feb 04, 201953.6054.7053.0454.5754.52384,200
Feb 01, 201953.6953.9752.8753.7053.65271,100
Jan 31, 201952.3654.0952.3653.6153.56472,200
Jan 30, 201952.9853.1351.9852.4752.42521,700
Jan 29, 201953.3653.4552.5352.6052.55306,000
Jan 28, 201952.4153.5052.4153.1253.07425,300
Jan 25, 201952.5653.9852.5453.4253.37326,400
Jan 24, 201949.4552.2149.0051.9151.87306,200
Jan 23, 201951.1751.4849.2749.3849.34436,100
Jan 22, 201952.0852.7750.4350.9250.88402,000
Jan 18, 201952.9553.6452.3952.8752.82472,900
Jan 17, 201951.7052.8151.3252.4952.44402,200
Jan 16, 201950.8552.1850.4151.9851.94420,500
Jan 15, 201950.6751.2349.9850.9650.92511,700
Jan 14, 201949.5951.1949.5950.2750.23539,900
Jan 11, 201949.2950.9049.1150.3350.29307,100
Jan 10, 201948.1249.9047.9049.7949.75398,800
Jan 09, 201947.9448.9747.7348.6948.65354,100
Jan 08, 201946.9247.7445.8447.5247.48717,300
Jan 07, 201944.2546.9844.1546.4546.41824,700
Jan 04, 201942.4545.0841.8544.1944.15673,700
Jan 03, 201941.7642.2140.7841.4541.41606,200
Jan 02, 201940.9042.5640.6741.9841.94490,100
Dec 31, 201841.6241.8240.8141.7741.73281,600
Dec 28, 201840.6942.2240.5141.1441.10403,900
Dec 27, 201839.9140.6639.2640.6540.61373,900
Dec 26, 201839.1440.7637.7940.6840.64436,900
Dec 24, 201839.6640.0338.6538.6838.65231,600
Dec 21, 201841.8942.0440.0040.0740.04987,100
Dec 20, 201843.0244.0341.5441.8341.79438,400
Dec 19, 201842.8443.9042.2843.1643.12807,600
Dec 18, 201843.1043.9642.2342.7242.68689,000
Dec 17, 201842.8343.6942.1642.6142.57584,300
Dec 14, 201844.0044.5342.6842.9342.89473,200
Dec 14, 20180.05 Dividend
Dec 13, 201846.2246.2644.2844.4444.35445,600
Dec 12, 201845.9146.7945.2745.7545.66603,300
Dec 11, 201847.5547.9645.2545.3845.29557,300
Dec 10, 201847.1647.9846.0046.5646.47495,100
Dec 07, 201848.9149.4646.8847.2847.19617,000
Dec 06, 201849.3549.7547.6148.9648.86934,100
Dec 04, 201855.7655.7650.0650.4550.351,332,000
Dec 03, 201854.7055.9353.8155.8855.77681,200
Nov 30, 201854.8355.8554.1455.7855.67463,100
Nov 29, 201853.0755.8052.8054.8554.74611,500
Nov 28, 201852.9653.4552.1553.3853.27520,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...