Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	53.30	53.56	49.67	52.94	2,425,320	-2.69(-4.84%)
Oct 30, 2018	55.24	56.22	54.29	55.64	363,345	+0.38(+0.69%)
Oct 29, 2018	56.70	57.49	54.18	55.25	509,412	-0.29(-0.53%)
Oct 26, 2018	55.39	57.64	54.91	55.55	415,928	-1.20(-2.12%)
Oct 25, 2018	56.56	58.03	56.28	56.75	519,506	+0.98(+1.76%)
Oct 24, 2018	59.41	59.72	55.68	55.77	401,748	-3.95(-6.61%)
Oct 23, 2018	59.53	60.20	58.29	59.72	349,853	-1.15(-1.88%)
Oct 22, 2018	61.19	61.42	60.17	60.87	255,746	-0.31(-0.51%)
Oct 19, 2018	61.60	62.29	60.86	61.18	231,548	-0.27(-0.45%)
Oct 18, 2018	62.61	63.01	60.84	61.45	166,529	-1.47(-2.33%)
Oct 17, 2018	63.00	63.69	62.18	62.92	363,550	-0.33(-0.53%)
Oct 16, 2018	61.73	63.46	60.70	63.26	336,207	+2.43(+3.99%)
Oct 15, 2018	59.25	61.93	59.11	60.83	242,409	+1.19(+1.99%)
Oct 12, 2018	62.09	62.48	59.47	59.64	432,978	-1.06(-1.74%)
Oct 11, 2018	61.83	63.14	60.65	60.70	305,216	-1.58(-2.53%)
Oct 10, 2018	63.59	63.89	62.15	62.28	419,802	-1.66(-2.59%)
Oct 09, 2018	65.33	65.59	63.76	63.93	349,910	-1.50(-2.29%)
Oct 08, 2018	65.25	65.71	64.20	65.43	272,471	-0.27(-0.42%)
Oct 05, 2018	68.34	68.52	64.99	65.70	604,189	-2.53(-3.70%)
Oct 04, 2018	70.03	70.26	68.11	68.23	505,880	-2.35(-3.33%)
Oct 03, 2018	69.93	71.31	69.41	70.58	209,268	+1.19(+1.71%)
Oct 02, 2018	69.22	69.98	68.95	69.40	191,914	-0.11(-0.15%)
Oct 01, 2018	70.51	70.94	69.18	69.50	304,425	-0.44(-0.63%)
Sep 28, 2018	67.73	69.99	67.73	69.95	303,115	+1.80(+2.64%)
Sep 27, 2018	68.37	69.08	67.87	68.14	198,987	+0.02(+0.03%)
Sep 26, 2018	70.20	70.57	67.96	68.12	226,892	-2.06(-2.93%)
Sep 25, 2018	70.23	70.54	69.39	70.18	217,622	+0.11(+0.15%)
Sep 24, 2018	71.07	71.15	69.42	70.07	122,691	-1.07(-1.50%)
Sep 21, 2018	70.47	71.69	70.30	71.14	424,504	+0.76(+1.09%)
Sep 20, 2018	70.27	70.64	69.66	70.38	180,662	+0.64(+0.91%)
Sep 19, 2018	70.84	71.23	69.39	69.74	145,250	-1.09(-1.54%)
Sep 18, 2018	70.82	71.81	70.23	70.83	239,848	-0.04(-0.06%)
Sep 17, 2018	71.51	72.06	70.70	70.87	226,292	-0.65(-0.90%)
Sep 14, 2018	70.46	71.93	70.42	71.51	346,947	+1.30(+1.85%)
Sep 13, 2018	68.83	70.24	68.66	70.21	218,699	+1.92(+2.81%)
Sep 12, 2018	67.76	68.58	67.09	68.29	139,639	+0.49(+0.72%)
Sep 11, 2018	68.06	68.42	67.20	67.80	119,624	-0.63(-0.92%)
Sep 10, 2018	69.25	69.26	68.34	68.43	132,083	-0.42(-0.61%)
Sep 07, 2018	68.78	69.27	68.39	68.85	158,557	-0.03(-0.04%)
Sep 06, 2018	69.60	69.77	68.53	68.88	177,006	-0.70(-1.01%)
Sep 05, 2018	69.69	70.18	69.16	69.58	231,896	-0.24(-0.35%)
Sep 04, 2018	70.88	70.88	69.15	69.83	228,184	-1.35(-1.90%)
Aug 31, 2018		71.18	71.18	71.18	0	+0.86(+1.22%)
Aug 30, 2018	71.30	71.99	69.94	70.32	215,712	-1.31(-1.83%)
Aug 29, 2018	71.57	71.65	70.64	71.63	346,318	+0.17(+0.23%)
Aug 28, 2018	72.37	72.62	71.16	71.46	249,007	-0.62(-0.86%)
Aug 27, 2018	72.43	73.66	71.76	72.08	334,574	+0.15(+0.20%)
Aug 24, 2018	70.50	72.20	70.50	71.93	319,362	+1.68(+2.40%)
Aug 23, 2018	70.36	70.95	70.15	70.25	301,563	-0.36(-0.51%)
Aug 22, 2018	69.50	70.78	69.50	70.61	509,026	+1.03(+1.48%)
Aug 21, 2018	67.81	70.32	67.05	69.58	479,637	+2.02(+2.98%)
Aug 20, 2018	68.34	68.62	67.46	67.57	316,357	-0.39(-0.58%)
Aug 17, 2018	67.86	68.12	67.42	67.96	337,752	+0.00(+0.00%)
Aug 16, 2018	68.80	68.97	67.79	67.96	369,737	-0.18(-0.26%)
Aug 15, 2018	68.57	68.57	67.07	68.14	264,140	-0.89(-1.29%)
Aug 14, 2018	68.52	69.85	68.22	69.03	170,697	+0.69(+1.00%)
Aug 13, 2018	68.97	68.97	67.45	68.34	254,007	-0.66(-0.95%)
Aug 10, 2018	69.70	70.43	68.66	69.00	363,497	-1.48(-2.10%)
Aug 09, 2018	70.62	71.25	70.32	70.48	438,753	-0.24(-0.35%)
Aug 08, 2018	69.59	71.30	69.06	70.72	522,786	+1.19(+1.72%)
Aug 07, 2018	68.75	69.90	67.81	69.53	698,617	+1.60(+2.35%)
Aug 06, 2018	67.77	68.17	67.25	67.93	528,742	-0.07(-0.10%)
Aug 03, 2018	69.23	69.65	67.14	68.00	576,610	-1.03(-1.49%)
Aug 02, 2018	71.53	72.35	67.20	69.03	879,624	-2.67(-3.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.