Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.57	33.82	32.41	33.56	536,056	-0.38(-1.13%)
May 28, 2020	35.34	35.34	33.80	33.94	544,972	-0.81(-2.33%)
May 27, 2020	33.42	34.97	33.31	34.75	487,034	+2.36(+7.27%)
May 26, 2020	32.55	33.12	32.10	32.40	367,474	+1.81(+5.93%)
May 22, 2020	30.02	30.68	29.00	30.58	287,959	+0.58(+1.94%)
May 21, 2020	30.89	31.57	29.82	30.00	403,386	-1.08(-3.49%)
May 20, 2020	30.93	31.69	30.75	31.09	338,329	+0.98(+3.24%)
May 19, 2020	30.07	31.20	29.82	30.11	316,024	-0.34(-1.10%)
May 18, 2020	28.87	30.63	28.87	30.44	324,084	+2.96(+10.76%)
May 15, 2020	27.50	27.65	26.98	27.49	311,288	-0.40(-1.45%)
May 14, 2020	27.14	27.91	26.11	27.89	395,817	-0.19(-0.67%)
May 13, 2020	30.97	30.97	27.76	28.08	369,176	-3.09(-9.90%)
May 12, 2020	32.35	32.96	31.12	31.16	296,636	-1.08(-3.36%)
May 11, 2020	33.46	33.57	31.88	32.25	401,213	-2.00(-5.84%)
May 08, 2020	32.13	34.35	31.93	34.25	393,953	+3.09(+9.90%)
May 07, 2020	31.88	32.12	30.92	31.16	310,022	+0.02(+0.06%)
May 06, 2020	31.78	32.13	31.12	31.14	237,379	-0.54(-1.71%)
May 05, 2020	31.74	32.66	31.39	31.69	376,832	+0.51(+1.64%)
May 04, 2020	32.12	32.55	30.57	31.17	270,788	-1.49(-4.56%)
May 01, 2020	32.74	33.13	32.35	32.66	472,358	-1.05(-3.10%)
Apr 30, 2020	32.48	34.28	31.95	33.71	562,628	+0.56(+1.70%)
Apr 29, 2020	35.66	36.12	32.72	33.15	902,038	-1.99(-5.67%)
Apr 28, 2020	33.64	35.45	33.58	35.14	1,002,402	+2.64(+8.13%)
Apr 27, 2020	32.21	32.95	31.88	32.50	1,038,878	+1.32(+4.24%)
Apr 24, 2020	31.07	31.62	30.73	31.17	516,582	+0.51(+1.67%)
Apr 23, 2020	30.40	31.63	30.07	30.66	449,616	+0.64(+2.13%)
Apr 22, 2020	29.97	30.45	29.42	30.02	309,530	+0.94(+3.22%)
Apr 21, 2020	28.32	29.82	28.14	29.08	467,802	-2.07(-6.65%)
Apr 20, 2020	31.64	32.03	30.53	31.15	365,056	-1.38(-4.24%)
Apr 17, 2020	32.09	33.75	31.93	32.53	370,827	+1.44(+4.63%)
Apr 16, 2020	31.78	31.78	30.24	31.10	415,928	-0.68(-2.14%)
Apr 15, 2020	33.06	33.26	31.34	31.78	364,081	-2.53(-7.38%)
Apr 14, 2020	32.53	34.62	32.53	34.31	372,214	+2.65(+8.38%)
Apr 13, 2020	33.42	34.47	31.43	31.66	544,896	-5.15(-13.98%)
Apr 09, 2020	36.32	37.16	35.49	36.80	482,907	+1.38(+3.90%)
Apr 08, 2020	35.26	35.78	34.68	35.42	601,070	+0.57(+1.64%)
Apr 07, 2020	36.18	37.83	34.66	34.85	435,721	+0.22(+0.63%)
Apr 06, 2020	33.35	34.75	33.35	34.63	627,036	+2.88(+9.07%)
Apr 03, 2020	33.90	35.16	31.21	31.76	491,731	-2.58(-7.52%)
Apr 02, 2020	33.28	34.78	32.73	34.34	560,586	+0.87(+2.59%)
Apr 01, 2020	33.88	35.06	33.03	33.47	373,081	-2.10(-5.90%)
Mar 31, 2020	35.82	37.00	34.67	35.57	435,841	-0.48(-1.34%)
Mar 30, 2020	34.63	36.32	33.91	36.05	305,525	+1.39(+4.01%)
Mar 27, 2020	36.53	38.11	34.34	34.66	300,739	-3.56(-9.31%)
Mar 26, 2020	36.13	38.75	35.40	38.22	377,415	+3.04(+8.63%)
Mar 25, 2020	34.11	36.19	32.70	35.19	693,217	+1.09(+3.21%)
Mar 24, 2020	31.82	34.28	31.11	34.09	339,371	+3.26(+10.59%)
Mar 23, 2020	29.73	31.60	28.12	30.83	407,159	+1.38(+4.69%)
Mar 20, 2020	30.34	31.95	28.99	29.45	774,720	-0.48(-1.61%)
Mar 19, 2020	27.45	31.32	25.18	29.93	592,633	+2.39(+8.66%)
Mar 18, 2020	33.45	34.93	27.37	27.55	489,306	-8.06(-22.65%)
Mar 17, 2020	35.44	36.49	33.34	35.61	501,950	+0.74(+2.12%)
Mar 16, 2020	34.39	35.71	33.30	34.87	584,996	-2.21(-5.96%)
Mar 13, 2020	35.94	37.14	34.33	37.08	646,006	+3.15(+9.30%)
Mar 12, 2020	34.38	35.39	32.18	33.92	521,631	-3.26(-8.78%)
Mar 11, 2020	38.03	39.63	36.73	37.19	632,282	-2.13(-5.41%)
Mar 10, 2020	41.76	41.84	36.91	39.31	598,674	-0.81(-2.01%)
Mar 09, 2020	38.62	40.70	38.33	40.12	684,294	-2.22(-5.23%)
Mar 06, 2020	38.92	42.38	38.91	42.34	477,961	+1.56(+3.81%)
Mar 05, 2020	41.23	41.94	40.32	40.78	465,278	-1.85(-4.34%)
Mar 04, 2020	41.64	42.68	40.79	42.63	253,000	+1.62(+3.96%)
Mar 03, 2020	42.24	43.51	40.52	41.01	555,518	+0.30(+0.73%)

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.