Singapore markets closed
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,311.65 +20.31 (+0.38%) Dow
38,612.95 -98.34 (-0.25%) Nasdaq
17,019.23 +162.19 (+0.96%) Bitcoin USD
70,604.80 +830.13 (+1.19%) CMC Crypto 200
1,509.00 +35.25 (+2.39%)
Belden Inc. (BDC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 94.89 | 94.80 | 93.80 | 94.80 | 94.80 | 13,388 |
| 04 Jun 2024 | 94.38 | 96.32 | 94.02 | 94.07 | 94.07 | 254,800 |
| 03 Jun 2024 | 96.12 | 96.12 | 93.06 | 95.14 | 95.14 | 187,800 |
| 31 May 2024 | 95.60 | 95.75 | 94.01 | 95.69 | 95.69 | 255,200 |
| 30 May 2024 | 94.60 | 95.70 | 94.27 | 95.47 | 95.47 | 197,600 |
| 29 May 2024 | 95.73 | 96.56 | 94.24 | 94.31 | 94.31 | 258,700 |
| 28 May 2024 | 98.21 | 98.60 | 96.51 | 96.79 | 96.79 | 199,100 |
| 24 May 2024 | 97.50 | 97.85 | 96.60 | 97.59 | 97.59 | 229,400 |
| 23 May 2024 | 96.80 | 97.45 | 95.68 | 96.51 | 96.51 | 256,300 |
| 22 May 2024 | 94.78 | 96.22 | 94.62 | 96.22 | 96.22 | 218,000 |
| 21 May 2024 | 93.83 | 94.90 | 93.63 | 94.88 | 94.88 | 131,400 |
| 20 May 2024 | 93.51 | 95.25 | 93.51 | 94.43 | 94.43 | 191,900 |
| 17 May 2024 | 93.87 | 94.23 | 92.63 | 93.50 | 93.50 | 165,500 |
| 16 May 2024 | 95.22 | 95.39 | 93.37 | 93.38 | 93.38 | 182,700 |
| 15 May 2024 | 93.81 | 95.40 | 93.05 | 95.15 | 95.15 | 215,500 |
| 14 May 2024 | 93.27 | 93.28 | 92.33 | 93.05 | 93.05 | 173,000 |
| 13 May 2024 | 93.00 | 93.47 | 92.05 | 92.07 | 92.07 | 141,900 |
| 10 May 2024 | 92.06 | 92.86 | 91.56 | 92.50 | 92.50 | 169,000 |
| 09 May 2024 | 91.85 | 92.35 | 91.22 | 91.83 | 91.83 | 182,600 |
| 08 May 2024 | 89.82 | 91.60 | 89.36 | 91.46 | 91.46 | 186,500 |
| 07 May 2024 | 88.09 | 90.93 | 87.80 | 90.41 | 90.41 | 282,900 |
| 06 May 2024 | 88.91 | 90.31 | 87.43 | 87.78 | 87.78 | 208,200 |
| 03 May 2024 | 91.00 | 91.15 | 87.30 | 88.23 | 88.23 | 278,800 |
| 02 May 2024 | 88.31 | 88.94 | 86.44 | 88.91 | 88.91 | 467,700 |
| 01 May 2024 | 81.22 | 82.79 | 81.02 | 81.32 | 81.32 | 244,700 |
| 30 Apr 2024 | 83.69 | 84.44 | 81.21 | 81.27 | 81.27 | 302,900 |
| 29 Apr 2024 | 83.89 | 84.58 | 83.85 | 84.44 | 84.44 | 209,200 |
| 26 Apr 2024 | 83.28 | 84.13 | 83.26 | 83.40 | 83.40 | 167,100 |
| 25 Apr 2024 | 82.12 | 83.24 | 82.00 | 82.89 | 82.89 | 273,800 |
| 24 Apr 2024 | 83.99 | 85.55 | 82.64 | 83.25 | 83.25 | 276,200 |
| 23 Apr 2024 | 83.52 | 84.86 | 83.52 | 84.23 | 84.23 | 186,000 |
| 22 Apr 2024 | 82.25 | 83.72 | 81.76 | 83.37 | 83.37 | 210,000 |
| 19 Apr 2024 | 81.32 | 82.71 | 80.90 | 81.92 | 81.92 | 235,700 |
| 18 Apr 2024 | 82.50 | 83.38 | 81.57 | 81.74 | 81.74 | 171,500 |
| 17 Apr 2024 | 85.12 | 85.17 | 82.22 | 82.33 | 82.33 | 286,700 |
| 16 Apr 2024 | 84.33 | 84.97 | 83.37 | 84.52 | 84.52 | 182,000 |
| 15 Apr 2024 | 85.90 | 86.34 | 84.46 | 84.80 | 84.80 | 171,700 |
| 12 Apr 2024 | 86.90 | 87.08 | 84.83 | 85.26 | 85.26 | 259,600 |
| 11 Apr 2024 | 87.29 | 87.95 | 86.56 | 87.75 | 87.75 | 211,000 |
| 10 Apr 2024 | 87.31 | 87.79 | 86.13 | 87.02 | 87.02 | 284,200 |
| 09 Apr 2024 | 89.81 | 89.81 | 88.42 | 89.08 | 89.08 | 169,900 |
| 08 Apr 2024 | 89.80 | 89.86 | 88.90 | 89.31 | 89.31 | 170,700 |
| 05 Apr 2024 | 89.48 | 89.71 | 88.57 | 88.97 | 88.97 | 211,300 |
| 04 Apr 2024 | 90.50 | 91.07 | 88.61 | 89.31 | 89.31 | 327,100 |
| 03 Apr 2024 | 87.88 | 90.16 | 87.88 | 89.29 | 89.29 | 516,800 |
| 02 Apr 2024 | 89.99 | 89.99 | 87.80 | 88.32 | 88.32 | 263,900 |
| 01 Apr 2024 | 92.28 | 92.33 | 90.77 | 90.78 | 90.78 | 241,200 |
| 28 Mar 2024 | 93.32 | 93.41 | 92.00 | 92.61 | 92.61 | 255,400 |
| 27 Mar 2024 | 92.30 | 93.43 | 91.83 | 93.21 | 93.21 | 266,400 |
| 26 Mar 2024 | 92.36 | 92.71 | 91.24 | 91.61 | 91.61 | 190,600 |
| 25 Mar 2024 | 92.75 | 93.25 | 91.91 | 92.04 | 92.04 | 229,200 |
| 22 Mar 2024 | 93.09 | 93.24 | 92.04 | 92.75 | 92.75 | 223,800 |
| 21 Mar 2024 | 91.99 | 93.58 | 91.54 | 92.68 | 92.68 | 365,700 |
| 20 Mar 2024 | 87.87 | 91.24 | 87.57 | 91.03 | 91.03 | 349,500 |
| 19 Mar 2024 | 86.31 | 88.63 | 86.31 | 88.29 | 88.29 | 243,400 |
| 18 Mar 2024 | 85.80 | 87.68 | 85.62 | 86.84 | 86.84 | 274,500 |
| 15 Mar 2024 | 84.70 | 86.63 | 84.70 | 86.33 | 86.33 | 618,400 |
| 14 Mar 2024 | 86.19 | 86.31 | 84.39 | 85.33 | 85.33 | 240,600 |
| 13 Mar 2024 | 86.96 | 87.54 | 86.40 | 86.52 | 86.52 | 229,600 |
| 13 Mar 2024 | 0.05 Dividend | |||||
| 12 Mar 2024 | 88.21 | 88.21 | 86.40 | 87.64 | 87.59 | 295,200 |
| 11 Mar 2024 | 89.08 | 89.08 | 87.39 | 87.77 | 87.72 | 316,300 |
| 08 Mar 2024 | 90.03 | 91.01 | 89.06 | 89.66 | 89.61 | 315,400 |
| 07 Mar 2024 | 89.00 | 90.12 | 88.85 | 89.44 | 89.39 | 262,400 |
| 06 Mar 2024 | 87.87 | 88.72 | 87.30 | 88.53 | 88.48 | 301,200 |
| 05 Mar 2024 | 86.36 | 88.42 | 85.96 | 87.04 | 86.99 | 302,000 |
| 04 Mar 2024 | 86.88 | 87.58 | 86.70 | 87.06 | 87.01 | 245,200 |
| 01 Mar 2024 | 85.07 | 86.72 | 85.05 | 86.53 | 86.48 | 223,600 |
| 29 Feb 2024 | 85.42 | 85.60 | 84.39 | 85.18 | 85.13 | 365,200 |
| 28 Feb 2024 | 82.92 | 84.95 | 82.92 | 84.20 | 84.15 | 277,400 |
| 27 Feb 2024 | 85.94 | 86.35 | 83.85 | 83.88 | 83.83 | 341,500 |
| 26 Feb 2024 | 83.72 | 85.76 | 83.68 | 85.34 | 85.29 | 422,000 |
| 23 Feb 2024 | 82.30 | 84.22 | 82.17 | 83.93 | 83.88 | 342,000 |
| 22 Feb 2024 | 81.44 | 82.60 | 80.73 | 82.58 | 82.53 | 239,600 |
| 21 Feb 2024 | 79.55 | 81.54 | 78.64 | 81.25 | 81.20 | 306,400 |
| 20 Feb 2024 | 81.85 | 82.40 | 79.54 | 80.43 | 80.38 | 293,200 |
| 16 Feb 2024 | 84.63 | 85.36 | 83.01 | 83.11 | 83.06 | 252,900 |
| 15 Feb 2024 | 84.99 | 85.32 | 83.75 | 84.97 | 84.92 | 223,500 |
| 14 Feb 2024 | 84.08 | 84.84 | 83.10 | 84.40 | 84.35 | 419,500 |
| 13 Feb 2024 | 82.58 | 83.20 | 80.96 | 82.84 | 82.79 | 936,700 |
| 12 Feb 2024 | 84.21 | 85.90 | 83.90 | 85.74 | 85.69 | 455,800 |
| 09 Feb 2024 | 85.35 | 85.35 | 81.97 | 83.23 | 83.18 | 518,200 |
| 08 Feb 2024 | 79.80 | 85.61 | 78.05 | 84.23 | 84.18 | 665,400 |
| 07 Feb 2024 | 74.98 | 75.39 | 74.29 | 74.50 | 74.46 | 352,100 |
| 06 Feb 2024 | 73.53 | 75.51 | 73.53 | 74.98 | 74.94 | 317,700 |
| 05 Feb 2024 | 74.15 | 74.26 | 72.91 | 73.49 | 73.45 | 154,600 |
| 02 Feb 2024 | 73.91 | 75.35 | 73.73 | 75.20 | 75.16 | 202,400 |
| 01 Feb 2024 | 74.74 | 75.21 | 73.96 | 74.87 | 74.83 | 187,900 |
| 31 Jan 2024 | 75.96 | 76.02 | 74.15 | 74.18 | 74.14 | 304,400 |
| 30 Jan 2024 | 75.32 | 76.33 | 75.26 | 75.96 | 75.92 | 121,700 |
| 29 Jan 2024 | 74.62 | 75.38 | 74.19 | 75.22 | 75.18 | 125,500 |
| 26 Jan 2024 | 75.13 | 75.43 | 74.76 | 74.92 | 74.88 | 104,100 |
| 25 Jan 2024 | 74.71 | 74.77 | 73.72 | 74.62 | 74.58 | 275,900 |
| 24 Jan 2024 | 75.58 | 75.58 | 73.65 | 73.90 | 73.86 | 204,700 |
| 23 Jan 2024 | 74.83 | 75.50 | 74.10 | 74.43 | 74.39 | 229,700 |
| 22 Jan 2024 | 74.32 | 74.92 | 73.88 | 74.07 | 74.03 | 199,300 |
| 19 Jan 2024 | 73.38 | 73.64 | 72.27 | 73.41 | 73.37 | 189,300 |
| 18 Jan 2024 | 72.86 | 73.08 | 72.09 | 72.93 | 72.89 | 177,800 |
| 17 Jan 2024 | 71.34 | 72.40 | 71.20 | 72.18 | 72.14 | 194,500 |
| 16 Jan 2024 | 72.41 | 73.24 | 71.99 | 72.48 | 72.44 | 191,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.