Belden Inc (BDC) Historical Stock Data
88.23 ↓0.68 (-0.76%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BDC is down -0.50% a day on average. There have been 12 days where Belden Inc closed green and 18 days where BDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 91.00 | 88.23 | ↓$2.77 (-3.04%) | 87.30 | 91.15 | 278.82K |
| 2024-05-02 | 88.31 | 88.91 | ↑$0.60 (0.68%) | 86.44 | 88.94 | 467.74K |
| 2024-05-01 | 81.22 | 81.32 | ↑$0.10 (0.12%) | 81.02 | 82.79 | 244.73K |
| 2024-04-30 | 83.69 | 81.27 | ↓$2.42 (-2.89%) | 81.21 | 84.44 | 302.92K |
| 2024-04-29 | 83.89 | 84.44 | ↑$0.55 (0.66%) | 83.85 | 84.58 | 209.17K |
| 2024-04-26 | 83.28 | 83.40 | ↑$0.12 (0.14%) | 83.26 | 84.13 | 167.14K |
| 2024-04-25 | 82.12 | 82.89 | ↑$0.77 (0.94%) | 82.00 | 83.24 | 273.81K |
| 2024-04-24 | 83.99 | 83.25 | ↓$0.74 (-0.88%) | 82.64 | 85.55 | 276.25K |
| 2024-04-23 | 83.52 | 84.23 | ↑$0.71 (0.85%) | 83.52 | 84.86 | 185.97K |
| 2024-04-22 | 82.25 | 83.37 | ↑$1.12 (1.36%) | 81.76 | 83.72 | 210.01K |
| 2024-04-19 | 81.32 | 81.92 | ↑$0.60 (0.74%) | 80.90 | 82.71 | 235.66K |
| 2024-04-18 | 82.50 | 81.74 | ↓$0.76 (-0.92%) | 81.57 | 83.38 | 171.47K |
| 2024-04-17 | 85.12 | 82.33 | ↓$2.79 (-3.28%) | 82.22 | 85.17 | 286.66K |
| 2024-04-16 | 84.33 | 84.52 | ↑$0.19 (0.23%) | 83.37 | 84.97 | 182.01K |
| 2024-04-15 | 85.90 | 84.80 | ↓$1.10 (-1.28%) | 84.46 | 86.34 | 171.71K |
| 2024-04-12 | 86.90 | 85.26 | ↓$1.64 (-1.89%) | 84.83 | 87.08 | 259.63K |
| 2024-04-11 | 87.29 | 87.75 | ↑$0.46 (0.53%) | 86.56 | 87.95 | 211.02K |
| 2024-04-10 | 87.31 | 87.02 | ↓$0.29 (-0.33%) | 86.13 | 87.79 | 284.21K |
| 2024-04-09 | 89.81 | 89.08 | ↓$0.73 (-0.81%) | 88.42 | 89.81 | 169.74K |
| 2024-04-08 | 89.80 | 89.31 | ↓$0.49 (-0.55%) | 88.90 | 89.86 | 170.70K |
| 2024-04-05 | 89.48 | 88.97 | ↓$0.51 (-0.57%) | 88.57 | 89.71 | 211.27K |
| 2024-04-04 | 90.50 | 89.31 | ↓$1.19 (-1.31%) | 88.61 | 91.07 | 327.07K |
| 2024-04-03 | 87.88 | 89.29 | ↑$1.41 (1.60%) | 87.88 | 90.16 | 516.84K |
| 2024-04-02 | 89.99 | 88.32 | ↓$1.67 (-1.86%) | 87.80 | 89.99 | 263.94K |
| 2024-04-01 | 92.28 | 90.78 | ↓$1.50 (-1.63%) | 90.77 | 92.33 | 241.16K |
| 2024-03-28 | 93.32 | 92.61 | ↓$0.71 (-0.76%) | 92.00 | 93.41 | 255.44K |
| 2024-03-27 | 92.30 | 93.21 | ↑$0.91 (0.99%) | 91.83 | 93.43 | 266.38K |
| 2024-03-26 | 92.36 | 91.61 | ↓$0.75 (-0.81%) | 91.24 | 92.71 | 190.57K |
| 2024-03-25 | 92.75 | 92.04 | ↓$0.71 (-0.77%) | 91.91 | 93.25 | 229.20K |
| 2024-03-22 | 93.09 | 92.75 | ↓$0.34 (-0.37%) | 92.04 | 93.24 | 223.78K |
Create an account or log in to view more rows.
$BDC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$BDC I love this stonk!
$BDC we back boys
$BDC weak
$BDC LOADING UP HERE!
$BDC what happens?
$BDC weak
$BDC Hedgies
we aren't going anywhere!
$BDC Silly Bears tricks are for kids
$BDC Buy now