Belden Inc (BDC) Historical Stock Data
115.63 ↑2.43 (2.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDC is down -0.24% a day on average. There have been 14 days where Belden Inc closed green and 16 days where BDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 113.50 | 115.63 | ↑$2.13 (1.88%) | 113.24 | 115.98 | 215.10K |
| 2025-01-02 | 114.20 | 113.20 | ↓$1.00 (-0.88%) | 112.40 | 114.95 | 234.96K |
| 2024-12-31 | 112.38 | 112.61 | ↑$0.23 (0.20%) | 111.40 | 113.58 | 303.89K |
| 2024-12-30 | 112.04 | 112.15 | ↑$0.11 (0.10%) | 109.81 | 112.76 | 146.51K |
| 2024-12-27 | 114.17 | 113.47 | ↓$0.70 (-0.61%) | 112.12 | 115.06 | 161.30K |
| 2024-12-26 | 113.57 | 115.38 | ↑$1.81 (1.59%) | 112.94 | 115.73 | 139.23K |
| 2024-12-24 | 113.12 | 114.50 | ↑$1.38 (1.22%) | 112.83 | 114.96 | 97.62K |
| 2024-12-23 | 113.39 | 113.49 | ↑$0.10 (0.09%) | 112.39 | 114.45 | 243.83K |
| 2024-12-20 | 113.40 | 113.74 | ↑$0.34 (0.30%) | 113.16 | 115.57 | 1.02M |
| 2024-12-19 | 115.15 | 114.61 | ↓$0.54 (-0.47%) | 114.00 | 116.37 | 311.71K |
| 2024-12-18 | 120.31 | 113.79 | ↓$6.52 (-5.42%) | 112.84 | 120.62 | 307.14K |
| 2024-12-17 | 122.48 | 118.85 | ↓$3.63 (-2.96%) | 117.95 | 123.96 | 289.71K |
| 2024-12-16 | 121.09 | 123.50 | ↑$2.41 (1.99%) | 121.08 | 124.35 | 237.13K |
| 2024-12-13 | 122.65 | 121.00 | ↓$1.65 (-1.35%) | 120.03 | 123.21 | 246.69K |
| 2024-12-12 | 122.17 | 122.84 | ↑$0.67 (0.55%) | 120.90 | 123.61 | 233.25K |
| 2024-12-11 | 121.60 | 123.12 | ↑$1.52 (1.25%) | 120.48 | 123.50 | 329.47K |
| 2024-12-10 | 122.09 | 119.87 | ↓$2.22 (-1.82%) | 119.08 | 122.09 | 183.19K |
| 2024-12-09 | 123.24 | 121.86 | ↓$1.38 (-1.12%) | 121.51 | 124.87 | 229.37K |
| 2024-12-06 | 122.86 | 122.39 | ↓$0.47 (-0.38%) | 120.95 | 123.74 | 224.55K |
| 2024-12-05 | 122.92 | 122.15 | ↓$0.77 (-0.63%) | 121.98 | 123.50 | 127.03K |
| 2024-12-04 | 123.82 | 123.10 | ↓$0.72 (-0.58%) | 121.94 | 124.89 | 295.68K |
| 2024-12-03 | 124.09 | 122.71 | ↓$1.38 (-1.11%) | 122.47 | 124.24 | 137.52K |
| 2024-12-02 | 122.50 | 123.91 | ↑$1.41 (1.15%) | 121.76 | 124.89 | 164.97K |
| 2024-11-29 | 122.91 | 122.40 | ↓$0.51 (-0.41%) | 121.58 | 123.17 | 131.96K |
| 2024-11-27 | 124.43 | 121.87 | ↓$2.56 (-2.06%) | 121.56 | 125.66 | 162.93K |
| 2024-11-26 | 124.65 | 123.93 | ↓$0.72 (-0.58%) | 123.25 | 124.86 | 247.27K |
| 2024-11-25 | 125.10 | 124.97 | ↓$0.13 (-0.10%) | 123.77 | 126.61 | 348.28K |
| 2024-11-22 | 121.32 | 123.52 | ↑$2.20 (1.81%) | 121.11 | 123.81 | 250.83K |
| 2024-11-21 | 119.55 | 120.64 | ↑$1.09 (0.91%) | 119.22 | 122.17 | 190.42K |
| 2024-11-20 | 118.36 | 118.68 | ↑$0.32 (0.27%) | 117.71 | 120.34 | 178.57K |
Create an account or log in to view more rows.
$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
$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