Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	32.46	34.26	31.94	33.69	562,918	+0.56(+1.70%)
Apr 29, 2020	35.64	36.10	32.71	33.13	902,504	-1.99(-5.67%)
Apr 28, 2020	33.62	35.43	33.56	35.12	1,002,919	+2.64(+8.13%)
Apr 27, 2020	32.19	32.93	31.87	32.48	1,039,414	+1.32(+4.24%)
Apr 24, 2020	31.05	31.61	30.71	31.16	516,848	+0.51(+1.67%)
Apr 23, 2020	30.38	31.61	30.05	30.65	449,848	+0.64(+2.13%)
Apr 22, 2020	29.96	30.44	29.40	30.01	309,690	+0.94(+3.22%)
Apr 21, 2020	28.31	29.81	28.12	29.07	468,043	-2.07(-6.65%)
Apr 20, 2020	31.62	32.02	30.52	31.14	365,244	-1.38(-4.24%)
Apr 17, 2020	32.07	33.73	31.92	32.52	371,018	+1.44(+4.63%)
Apr 16, 2020	31.76	31.76	30.23	31.08	416,142	-0.68(-2.14%)
Apr 15, 2020	33.04	33.25	31.32	31.76	364,269	-2.53(-7.38%)
Apr 14, 2020	32.52	34.60	32.52	34.29	372,407	+2.65(+8.38%)
Apr 13, 2020	33.40	34.45	31.41	31.64	545,177	-5.14(-13.98%)
Apr 09, 2020	36.30	37.14	35.47	36.78	483,156	+1.38(+3.90%)
Apr 08, 2020	35.24	35.76	34.67	35.41	601,380	+0.57(+1.64%)
Apr 07, 2020	36.16	37.81	34.65	34.83	435,946	+0.22(+0.63%)
Apr 06, 2020	33.34	34.74	33.34	34.62	627,359	+2.88(+9.07%)
Apr 03, 2020	33.88	35.14	31.20	31.74	491,985	-2.58(-7.52%)
Apr 02, 2020	33.27	34.76	32.72	34.32	560,875	+0.87(+2.59%)
Apr 01, 2020	33.86	35.04	33.01	33.45	373,273	-2.10(-5.90%)
Mar 31, 2020	35.80	36.98	34.66	35.55	436,066	-0.48(-1.34%)
Mar 30, 2020	34.62	36.30	33.89	36.04	305,683	+1.39(+4.01%)
Mar 27, 2020	36.51	38.09	34.32	34.65	300,894	-3.56(-9.31%)
Mar 26, 2020	36.11	38.73	35.39	38.20	377,610	+3.04(+8.63%)
Mar 25, 2020	34.09	36.17	32.69	35.17	693,575	+1.09(+3.21%)
Mar 24, 2020	31.80	34.26	31.09	34.08	339,547	+3.26(+10.59%)
Mar 23, 2020	29.71	31.58	28.10	30.81	407,369	+1.38(+4.69%)
Mar 20, 2020	30.32	31.94	28.98	29.43	775,120	-0.48(-1.61%)
Mar 19, 2020	27.43	31.31	25.17	29.92	592,938	+2.38(+8.66%)
Mar 18, 2020	33.43	34.91	27.35	27.53	489,559	-8.06(-22.65%)
Mar 17, 2020	35.42	36.47	33.33	35.59	502,209	+0.74(+2.12%)
Mar 16, 2020	34.37	35.69	33.29	34.85	585,298	-2.21(-5.96%)
Mar 13, 2020	35.92	37.12	34.31	37.06	646,339	+3.15(+9.30%)
Mar 12, 2020	34.36	35.38	32.16	33.91	521,900	-3.26(-8.78%)
Mar 11, 2020	38.01	39.61	36.71	37.17	632,608	-2.13(-5.41%)
Mar 10, 2020	41.74	41.81	36.89	39.29	598,983	-0.81(-2.01%)
Mar 09, 2020	38.60	40.68	38.31	40.10	684,647	-2.21(-5.23%)
Mar 06, 2020	38.90	42.36	38.89	42.32	478,208	+1.55(+3.81%)
Mar 05, 2020	41.20	41.92	40.30	40.76	465,518	-1.85(-4.34%)
Mar 04, 2020	41.62	42.66	40.77	42.61	253,131	+1.62(+3.96%)
Mar 03, 2020	42.22	43.49	40.50	40.99	555,805	+0.30(+0.73%)
Mar 02, 2020	39.55	40.72	37.99	40.69	285,404	+1.40(+3.56%)
Feb 28, 2020	37.85	40.06	37.68	39.29	530,032	-0.12(-0.30%)
Feb 27, 2020	39.91	41.07	38.74	39.41	396,577	-1.48(-3.61%)
Feb 26, 2020	42.19	42.50	40.63	40.89	358,160	-0.85(-2.03%)
Feb 25, 2020	44.67	44.89	41.61	41.74	283,095	-2.77(-6.21%)
Feb 24, 2020	45.22	46.28	44.28	44.50	221,352	-2.77(-5.85%)
Feb 21, 2020	47.96	48.21	46.70	47.27	179,861	-0.99(-2.06%)
Feb 20, 2020	47.93	48.31	47.37	48.26	246,896	+0.04(+0.08%)
Feb 19, 2020	48.05	48.49	47.63	48.22	191,748	+0.42(+0.89%)
Feb 18, 2020	49.47	49.47	47.65	47.80	203,402	-1.84(-3.71%)
Feb 14, 2020	50.85	50.85	49.46	49.64	152,120	-1.13(-2.23%)
Feb 13, 2020	50.28	50.93	50.00	50.77	227,824	+0.07(+0.14%)
Feb 12, 2020	50.84	51.10	49.99	50.70	203,931	+0.37(+0.74%)
Feb 11, 2020	50.36	51.44	50.20	50.33	297,163	+0.36(+0.73%)
Feb 10, 2020	50.52	50.56	49.57	49.96	240,559	-0.77(-1.51%)
Feb 07, 2020	51.77	52.20	50.49	50.73	378,420	-1.43(-2.74%)
Feb 06, 2020	53.19	53.54	51.37	52.16	458,705	-0.83(-1.56%)
Feb 05, 2020	52.75	53.85	51.12	52.98	643,204	+1.07(+2.07%)
Feb 04, 2020	54.91	56.03	51.38	51.91	360,785	+2.80(+5.71%)

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.