Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Belden Inc Common Stock (NY:BDC)

113.40 -0.35 (-0.31%)
Official Closing Price Updated: 3:30 PM EST, Nov 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2025 113.17 114.98 112.28 113.75 159,401 +0.18(+0.16%)
Nov 25, 2025 112.87 114.59 112.84 113.57 183,805 +1.44(+1.28%)
Nov 24, 2025 110.47 112.53 110.00 112.13 371,021 +1.52(+1.37%)
Nov 21, 2025 107.31 112.36 107.04 110.61 497,986 +4.27(+4.02%)
Nov 20, 2025 110.42 111.91 105.74 106.34 153,718 -2.64(-2.42%)
Nov 19, 2025 108.75 110.98 108.52 108.98 288,469 +0.90(+0.83%)
Nov 18, 2025 108.18 109.89 107.80 108.08 240,851 -0.80(-0.73%)
Nov 17, 2025 110.99 111.21 107.56 108.88 292,591 -2.94(-2.63%)
Nov 14, 2025 108.41 112.69 107.29 111.82 215,073 -0.19(-0.17%)
Nov 13, 2025 114.76 115.41 111.37 112.01 251,561 -3.85(-3.32%)
Nov 12, 2025 116.53 117.74 115.18 115.86 178,098 +0.12(+0.10%)
Nov 11, 2025 118.52 118.52 114.92 115.74 179,429 -3.16(-2.66%)
Nov 10, 2025 121.02 121.02 118.03 118.90 193,840 -0.84(-0.70%)
Nov 07, 2025 119.06 119.96 116.86 119.74 320,228 -0.10(-0.08%)
Nov 06, 2025 119.87 120.80 118.29 119.84 263,760 -0.44(-0.37%)
Nov 05, 2025 118.65 120.67 118.26 120.28 237,559 +2.54(+2.16%)
Nov 04, 2025 116.08 119.91 115.58 117.74 398,075 +0.21(+0.18%)
Nov 03, 2025 121.80 122.54 117.47 117.53 312,027 -4.32(-3.55%)
Oct 31, 2025 122.31 123.74 119.44 121.85 442,113 -0.41(-0.34%)
Oct 30, 2025 121.76 129.02 120.52 122.26 507,771 +2.89(+2.42%)
Oct 29, 2025 117.18 122.39 117.18 119.37 349,100 +1.60(+1.36%)
Oct 28, 2025 117.37 117.82 115.73 117.77 172,340 +0.33(+0.28%)
Oct 27, 2025 119.08 119.77 116.94 117.44 122,935 -0.84(-0.71%)
Oct 24, 2025 120.00 120.37 117.52 118.28 195,899 -0.22(-0.19%)
Oct 23, 2025 117.59 119.76 116.64 118.50 137,668 +0.83(+0.71%)
Oct 22, 2025 118.39 119.58 117.38 117.67 243,638 -0.50(-0.42%)
Oct 21, 2025 115.64 118.96 115.55 118.17 248,840 +2.61(+2.26%)
Oct 20, 2025 113.39 115.65 113.39 115.56 162,020 +3.07(+2.73%)
Oct 17, 2025 111.35 112.64 111.34 112.49 173,894 +0.26(+0.23%)
Oct 16, 2025 114.43 114.73 112.10 112.23 254,311 -1.82(-1.60%)
Oct 15, 2025 113.50 114.48 112.69 114.05 247,205 +2.00(+1.78%)
Oct 14, 2025 109.44 112.67 109.31 112.05 369,878 +0.88(+0.79%)
Oct 13, 2025 111.71 112.15 110.48 111.17 247,555 +1.39(+1.27%)
Oct 10, 2025 114.44 115.10 109.58 109.78 382,023 -4.27(-3.74%)
Oct 09, 2025 115.42 115.42 112.36 114.05 266,533 -1.27(-1.10%)
Oct 08, 2025 115.88 116.42 114.77 115.32 254,965 -0.09(-0.08%)
Oct 07, 2025 116.79 117.05 114.56 115.41 234,059 -1.39(-1.19%)
Oct 06, 2025 119.41 119.72 115.70 116.80 328,479 -1.20(-1.02%)
Oct 03, 2025 118.33 119.75 117.83 118.00 227,141 +0.53(+0.45%)
Oct 02, 2025 118.99 119.53 116.70 117.47 190,108 -0.95(-0.80%)
Oct 01, 2025 119.08 119.23 117.55 118.42 351,900 -1.85(-1.54%)
Sep 30, 2025 120.75 121.44 119.01 120.27 374,248 -0.33(-0.27%)
Sep 29, 2025 124.86 124.86 120.01 120.60 263,046 -3.51(-2.83%)
Sep 26, 2025 124.67 126.35 123.45 124.11 168,724 -0.38(-0.31%)
Sep 25, 2025 127.08 127.08 123.96 124.49 229,182 -3.98(-3.10%)
Sep 24, 2025 131.29 131.29 127.10 128.47 202,984 -2.78(-2.12%)
Sep 23, 2025 130.73 133.17 130.73 131.25 188,407 +0.84(+0.64%)
Sep 22, 2025 130.21 131.26 128.82 130.41 244,865 +0.13(+0.10%)
Sep 19, 2025 131.17 131.17 128.48 130.28 617,018 -0.49(-0.37%)
Sep 18, 2025 128.11 131.16 127.34 130.77 192,614 +4.07(+3.21%)
Sep 17, 2025 129.43 130.13 126.36 126.70 223,893 -2.75(-2.12%)
Sep 16, 2025 132.37 132.52 128.54 129.45 171,339 -2.95(-2.23%)
Sep 15, 2025 131.88 133.77 130.90 132.40 235,171 +0.90(+0.68%)
Sep 12, 2025 133.14 133.31 129.85 131.50 323,666 -1.99(-1.49%)
Sep 11, 2025 130.17 133.74 130.17 133.49 230,076 +3.61(+2.78%)
Sep 10, 2025 128.22 130.21 128.18 129.88 276,401 +1.94(+1.52%)
Sep 09, 2025 129.79 129.79 127.13 127.94 221,180 -2.32(-1.78%)
Sep 08, 2025 129.94 130.66 129.12 130.26 266,347 +0.48(+0.37%)
Sep 05, 2025 130.28 132.05 128.49 129.78 195,635 +0.28(+0.22%)
Sep 04, 2025 127.23 129.55 126.94 129.50 247,996 +2.63(+2.07%)
Sep 03, 2025 126.06 127.66 125.92 126.87 256,099 +0.31(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.