Belden Inc (BDC) Historical Stock Data
92.21 ↓1.81 (-1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDC is up 0.41% a day on average. There have been 18 days where Belden Inc closed green and 12 days where BDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 92.99 | 92.21 | ↓$0.78 (-0.84%) | 90.99 | 93.13 | 163.15K |
| 2025-04-17 | 93.65 | 94.02 | ↑$0.37 (0.40%) | 92.72 | 94.37 | 186.16K |
| 2025-04-16 | 93.45 | 93.57 | ↑$0.12 (0.13%) | 91.59 | 94.79 | 369.29K |
| 2025-04-15 | 94.67 | 94.94 | ↑$0.27 (0.29%) | 93.99 | 95.57 | 197.44K |
| 2025-04-14 | 96.12 | 94.82 | ↓$1.30 (-1.35%) | 92.91 | 96.50 | 303.22K |
| 2025-04-11 | 91.66 | 93.48 | ↑$1.82 (1.99%) | 89.19 | 94.04 | 237.76K |
| 2025-04-10 | 94.31 | 92.33 | ↓$1.98 (-2.10%) | 89.43 | 95.74 | 312.61K |
| 2025-04-09 | 86.72 | 98.31 | ↑$11.59 (13.36%) | 86.49 | 99.37 | 458.63K |
| 2025-04-08 | 92.00 | 87.10 | ↓$4.90 (-5.33%) | 85.70 | 93.86 | 477.81K |
| 2025-04-07 | 85.22 | 89.74 | ↑$4.52 (5.30%) | 83.18 | 93.07 | 542.64K |
| 2025-04-04 | 88.33 | 89.03 | ↑$0.70 (0.79%) | 85.56 | 91.36 | 503.96K |
| 2025-04-03 | 97.63 | 93.00 | ↓$4.63 (-4.74%) | 91.58 | 99.04 | 388.48K |
| 2025-04-02 | 99.48 | 104.50 | ↑$5.02 (5.05%) | 99.48 | 104.91 | 372.18K |
| 2025-04-01 | 100.13 | 101.08 | ↑$0.95 (0.95%) | 99.41 | 101.57 | 297.39K |
| 2025-03-31 | 99.02 | 100.25 | ↑$1.23 (1.24%) | 97.43 | 101.10 | 398.11K |
| 2025-03-28 | 103.63 | 100.89 | ↓$2.74 (-2.64%) | 99.56 | 103.69 | 327.71K |
| 2025-03-27 | 104.61 | 104.31 | ↓$0.30 (-0.29%) | 103.36 | 105.36 | 242.83K |
| 2025-03-26 | 106.42 | 105.15 | ↓$1.27 (-1.19%) | 104.39 | 106.97 | 248.59K |
| 2025-03-25 | 105.94 | 105.98 | ↑$0.04 (0.04%) | 105.44 | 106.80 | 221.72K |
| 2025-03-24 | 104.14 | 105.44 | ↑$1.30 (1.25%) | 103.75 | 105.88 | 318.72K |
| 2025-03-21 | 100.97 | 101.80 | ↑$0.83 (0.82%) | 100.32 | 102.27 | 705.62K |
| 2025-03-20 | 104.79 | 102.78 | ↓$2.01 (-1.92%) | 102.52 | 105.27 | 562.92K |
| 2025-03-19 | 104.19 | 106.53 | ↑$2.34 (2.25%) | 104.19 | 106.78 | 229.19K |
| 2025-03-18 | 102.49 | 103.70 | ↑$1.21 (1.18%) | 102.02 | 104.15 | 239.11K |
| 2025-03-17 | 101.15 | 102.92 | ↑$1.77 (1.75%) | 101.15 | 104.40 | 267.82K |
| 2025-03-14 | 100.93 | 101.38 | ↑$0.45 (0.45%) | 100.37 | 102.55 | 329.33K |
| 2025-03-13 | 101.87 | 99.82 | ↓$2.05 (-2.01%) | 98.98 | 102.31 | 269.72K |
| 2025-03-12 | 103.52 | 101.71 | ↓$1.81 (-1.75%) | 100.80 | 103.52 | 338.50K |
| 2025-03-11 | 101.36 | 102.12 | ↑$0.76 (0.75%) | 100.29 | 104.09 | 246.08K |
| 2025-03-10 | 102.73 | 101.09 | ↓$1.64 (-1.60%) | 100.20 | 103.32 | 473.30K |
Create an account or log in to view more rows.
$BDC Good morning gang!
$BDC lock and load
$BDC rocket fuel tanks are full. Gonna shoot to the stars
$BDC HOLDING STRONG FOR ALL OF YOU
$BDC time to make a big run Monday morning. Let's get it! ????????????????????????????
$BDC unstoppable up wow
$BDC watch for another rejection up here
$BDC all in
$BDC volume = money
$BDC pump up the volume