BDC - BELDEN INC.
101.38
1.560 1.539%
Share volume: 329,331
Last Updated: 03-14-2025
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$99.82
1.56
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $100.93 | $100.93 | $102.55 | $102.55 | $100.37 | $100.37 | $101.38 | $101.38 | 329,331 | $328,503.00 |
| 03-13-2025 | $101.87 | $101.87 | $102.31 | $102.31 | $98.98 | $98.98 | $99.82 | $99.82 | 269,722 | $269,722.00 |
| 03-12-2025 | $103.52 | $103.47 | $103.52 | $103.47 | $100.80 | $100.75 | $101.71 | $101.66 | 338,499 | $338,499.00 |
| 03-11-2025 | $101.36 | $101.31 | $104.09 | $104.03 | $100.29 | $100.24 | $102.12 | $102.07 | 246,350 | $246,350.00 |
| 03-10-2025 | $102.73 | $102.68 | $103.32 | $103.27 | $100.20 | $100.15 | $101.09 | $101.04 | 473,301 | $473,301.00 |
| 03-07-2025 | $104.16 | $104.16 | $104.86 | $104.86 | $101.42 | $101.42 | $104.47 | $104.47 | 290,939 | $290,939.00 |
| 03-06-2025 | $104.26 | $104.26 | $106.13 | $106.13 | $103.06 | $103.06 | $104.16 | $104.16 | 312,240 | $312,240.00 |
| 03-05-2025 | $103.12 | $103.12 | $106.53 | $106.53 | $102.57 | $102.57 | $105.85 | $105.85 | 338,493 | $338,493.00 |
| 03-04-2025 | $104.64 | $104.64 | $104.91 | $104.91 | $101.75 | $101.75 | $102.95 | $102.95 | 365,065 | $365,065.00 |
| 03-03-2025 | $110.30 | $110.30 | $110.73 | $110.73 | $105.86 | $105.86 | $106.41 | $106.41 | 361,614 | $361,614.00 |