Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.55	33.80	32.39	33.54	536,333	-0.38(-1.13%)
May 28, 2020	35.33	35.33	33.78	33.93	545,253	-0.81(-2.33%)
May 27, 2020	33.40	34.95	33.30	34.74	487,285	+2.36(+7.27%)
May 26, 2020	32.54	33.10	32.08	32.38	367,663	+1.81(+5.93%)
May 22, 2020	30.01	30.67	28.98	30.57	288,107	+0.58(+1.94%)
May 21, 2020	30.87	31.55	29.81	29.99	403,594	-1.08(-3.49%)
May 20, 2020	30.91	31.67	30.73	31.07	338,503	+0.98(+3.24%)
May 19, 2020	30.05	31.19	29.81	30.09	316,187	-0.33(-1.10%)
May 18, 2020	28.85	30.62	28.85	30.43	324,251	+2.96(+10.76%)
May 15, 2020	27.48	27.64	26.97	27.47	311,448	-0.40(-1.45%)
May 14, 2020	27.13	27.89	26.09	27.88	396,021	-0.19(-0.67%)
May 13, 2020	30.95	30.95	27.75	28.06	369,366	-3.08(-9.90%)
May 12, 2020	32.33	32.94	31.10	31.15	296,789	-1.08(-3.36%)
May 11, 2020	33.44	33.55	31.87	32.23	401,420	-2.00(-5.84%)
May 08, 2020	32.11	34.33	31.92	34.23	394,156	+3.08(+9.90%)
May 07, 2020	31.87	32.10	30.90	31.15	310,182	+0.02(+0.06%)
May 06, 2020	31.76	32.11	31.10	31.13	237,501	-0.54(-1.71%)
May 05, 2020	31.72	32.65	31.38	31.67	377,026	+0.51(+1.64%)
May 04, 2020	32.10	32.54	30.56	31.16	270,927	-1.49(-4.56%)

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.