Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	40.81	41.01	40.02	40.96	287,069	+0.62(+1.53%)
Dec 28, 2018	39.90	41.40	39.72	40.34	411,891	+0.48(+1.21%)
Dec 27, 2018	39.14	39.87	38.50	39.86	381,345	-0.03(-0.07%)
Dec 26, 2018	38.38	39.97	37.06	39.89	445,551	+1.96(+5.17%)
Dec 24, 2018	38.89	39.25	37.90	37.93	236,182	-1.36(-3.47%)
Dec 21, 2018	41.08	41.22	39.22	39.29	1,006,631	-1.73(-4.21%)
Dec 20, 2018	42.19	43.18	40.73	41.02	447,029	-1.30(-3.08%)
Dec 19, 2018	42.01	43.05	41.46	42.32	823,535	+0.43(+1.03%)
Dec 18, 2018	42.26	43.11	41.41	41.89	702,652	+0.11(+0.26%)
Dec 17, 2018	42.00	42.84	41.34	41.78	595,908	-0.31(-0.75%)
Dec 14, 2018	43.15	43.67	41.85	42.10	482,562	-1.43(-3.29%)
Dec 13, 2018	45.27	45.31	43.37	43.53	454,948	-1.28(-2.86%)
Dec 12, 2018	44.97	45.83	44.34	44.81	615,887	+0.36(+0.82%)
Dec 11, 2018	46.58	46.98	44.32	44.45	568,938	-1.16(-2.53%)
Dec 10, 2018	46.19	47.00	45.06	45.61	505,443	-0.71(-1.52%)
Dec 07, 2018	47.91	48.45	45.92	46.31	629,814	-1.65(-3.43%)
Dec 06, 2018	48.34	48.73	46.63	47.96	953,636	-1.46(-2.95%)
Dec 04, 2018	54.62	54.62	49.03	49.42	1,359,783	-5.32(-9.72%)
Dec 03, 2018	53.58	54.78	52.71	54.73	695,360	+0.10(+0.18%)
Nov 30, 2018	53.71	54.70	53.03	54.64	472,692	+0.91(+1.70%)
Nov 29, 2018	51.98	54.66	51.72	53.73	624,280	+1.44(+2.75%)
Nov 28, 2018	51.87	52.35	51.08	52.29	530,958	+0.73(+1.43%)
Nov 27, 2018	52.19	52.74	51.06	51.55	390,173	-0.95(-1.81%)
Nov 26, 2018	52.94	54.32	52.27	52.50	1,144,867	+0.30(+0.58%)
Nov 23, 2018	50.68	53.20	50.43	52.20	166,004	+0.72(+1.41%)
Nov 21, 2018		51.47	51.47	51.47	0	-0.34(-0.66%)
Nov 20, 2018	52.81	53.05	51.33	51.82	422,885	-2.00(-3.71%)
Nov 19, 2018	55.00	55.95	53.70	53.81	620,239	-1.28(-2.33%)
Nov 16, 2018	53.12	55.40	53.12	55.10	601,841	+1.36(+2.53%)
Nov 15, 2018	51.80	53.80	51.18	53.74	754,636	+1.63(+3.12%)
Nov 14, 2018	53.89	55.24	51.81	52.11	500,520	-1.19(-2.22%)
Nov 13, 2018	52.20	54.25	51.98	53.29	838,382	+1.53(+2.95%)
Nov 12, 2018	53.09	53.10	51.31	51.77	561,494	-1.59(-2.97%)
Nov 09, 2018	54.12	54.39	52.53	53.35	674,429	-1.32(-2.42%)
Nov 08, 2018	55.04	56.33	54.34	54.68	384,371	-0.70(-1.26%)
Nov 07, 2018	54.51	56.24	53.87	55.37	959,349	+1.20(+2.21%)
Nov 06, 2018	54.06	55.42	53.84	54.18	952,741	+0.19(+0.34%)
Nov 05, 2018	53.90	54.81	53.03	53.99	740,687	+0.18(+0.33%)
Nov 02, 2018	52.55	55.11	51.63	53.81	1,458,916	+2.59(+5.05%)
Nov 01, 2018	52.01	53.25	50.97	51.23	1,318,118	-1.71(-3.24%)
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%)

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.