Belden Inc (BDC) Historical Stock Data
118.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDC is down -0.14% a day on average. There have been 15 days where Belden Inc closed green and 15 days where BDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 118.36 | 118.68 | ↑$0.32 (0.27%) | 117.71 | 120.34 | 178.57K |
| 2024-11-19 | 116.79 | 118.68 | ↑$1.89 (1.62%) | 116.51 | 118.89 | 141.35K |
| 2024-11-18 | 119.44 | 118.33 | ↓$1.11 (-0.93%) | 117.47 | 119.56 | 206.76K |
| 2024-11-15 | 120.36 | 118.61 | ↓$1.75 (-1.45%) | 117.53 | 120.36 | 201.94K |
| 2024-11-14 | 122.19 | 119.81 | ↓$2.38 (-1.95%) | 119.49 | 122.19 | 194.70K |
| 2024-11-13 | 124.96 | 121.27 | ↓$3.69 (-2.95%) | 121.19 | 125.16 | 150.35K |
| 2024-11-12 | 126.59 | 123.84 | ↓$2.75 (-2.17%) | 123.20 | 126.85 | 183.85K |
| 2024-11-11 | 128.42 | 126.61 | ↓$1.81 (-1.41%) | 124.96 | 128.59 | 229.35K |
| 2024-11-08 | 128.58 | 126.62 | ↓$1.96 (-1.52%) | 126.28 | 128.79 | 284K |
| 2024-11-07 | 131.67 | 128.00 | ↓$3.67 (-2.79%) | 127.26 | 131.67 | 370.71K |
| 2024-11-06 | 125.00 | 131.43 | ↑$6.43 (5.14%) | 123.88 | 131.82 | 489.60K |
| 2024-11-05 | 115.49 | 118.50 | ↑$3.01 (2.61%) | 115.49 | 118.86 | 231.78K |
| 2024-11-04 | 114.79 | 116.17 | ↑$1.38 (1.20%) | 114.24 | 117.04 | 190.84K |
| 2024-11-01 | 114.03 | 115.24 | ↑$1.21 (1.06%) | 114.03 | 117.75 | 353.77K |
| 2024-10-31 | 113.60 | 113.87 | ↑$0.27 (0.24%) | 111.17 | 116.83 | 500K |
| 2024-10-30 | 118.32 | 117.68 | ↓$0.64 (-0.54%) | 117.45 | 120.59 | 277.73K |
| 2024-10-29 | 117.88 | 118.97 | ↑$1.09 (0.92%) | 117.35 | 120.16 | 605.36K |
| 2024-10-28 | 118.27 | 118.50 | ↑$0.23 (0.19%) | 117.50 | 118.79 | 202.27K |
| 2024-10-25 | 118.61 | 116.55 | ↓$2.06 (-1.74%) | 116.17 | 119.00 | 163.66K |
| 2024-10-24 | 116.95 | 117.54 | ↑$0.59 (0.50%) | 116.90 | 118.51 | 213.99K |
| 2024-10-23 | 116.46 | 116.57 | ↑$0.11 (0.09%) | 115.16 | 117.86 | 150.58K |
| 2024-10-22 | 117.26 | 116.52 | ↓$0.74 (-0.63%) | 116.42 | 117.66 | 166.81K |
| 2024-10-21 | 119.46 | 117.88 | ↓$1.58 (-1.32%) | 117.29 | 120.08 | 220.63K |
| 2024-10-18 | 122.23 | 119.89 | ↓$2.34 (-1.91%) | 119.42 | 122.36 | 187.94K |
| 2024-10-17 | 121.45 | 122.23 | ↑$0.78 (0.64%) | 120.28 | 122.79 | 220.36K |
| 2024-10-16 | 119.43 | 120.47 | ↑$1.04 (0.87%) | 118.83 | 121.96 | 262.18K |
| 2024-10-15 | 121.51 | 118.67 | ↓$2.84 (-2.34%) | 118.53 | 123.03 | 289.70K |
| 2024-10-14 | 120.80 | 121.89 | ↑$1.09 (0.90%) | 120.37 | 122.75 | 368.23K |
| 2024-10-11 | 116.31 | 120.51 | ↑$4.20 (3.61%) | 116.25 | 120.55 | 387.83K |
| 2024-10-10 | 116.90 | 116.28 | ↓$0.62 (-0.53%) | 115.66 | 117.01 | 215.60K |
Create an account or log in to view more rows.
$BDC unstoppable up wow
$BDC watch for another rejection up here
$BDC all in
$BDC volume = money
$BDC pump up the volume
$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!