Mercado fechado

Belden Inc. (BDC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
97,59+1,08 (+1,12%)
No fechamento: 04:00PM EDT
97,59 +0,01 (+0,01%)
Pós-fechamento: 04:06PM EDT
Período:
25 de mai. de 2023 - 25 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202497,5097,8596,6097,5997,59229.400
23 de mai. de 202496,8097,4595,6896,5196,51256.300
22 de mai. de 202494,7896,2294,6296,2296,22218.000
21 de mai. de 202493,8394,9093,6394,8894,88131.400
20 de mai. de 202493,5195,2593,5194,4394,43191.900
17 de mai. de 202493,8794,2392,6393,5093,50165.500
16 de mai. de 202495,2295,3993,3793,3893,38182.700
15 de mai. de 202493,8195,4093,0595,1595,15215.500
14 de mai. de 202493,2793,2892,3393,0593,05173.000
13 de mai. de 202493,0093,4792,0592,0792,07141.900
10 de mai. de 202492,0692,8691,5692,5092,50169.000
09 de mai. de 202491,8592,3591,2291,8391,83182.600
08 de mai. de 202489,8291,6089,3691,4691,46186.500
07 de mai. de 202488,0990,9387,8090,4190,41282.900
06 de mai. de 202488,9190,3187,4387,7887,78208.200
03 de mai. de 202491,0091,1587,3088,2388,23278.800
02 de mai. de 202488,3188,9486,4488,9188,91467.700
01 de mai. de 202481,2282,7981,0281,3281,32244.700
30 de abr. de 202483,6984,4481,2181,2781,27302.900
29 de abr. de 202483,8984,5883,8584,4484,44209.200
26 de abr. de 202483,2884,1383,2683,4083,40167.100
25 de abr. de 202482,1283,2482,0082,8982,89273.800
24 de abr. de 202483,9985,5582,6483,2583,25276.200
23 de abr. de 202483,5284,8683,5284,2384,23186.000
22 de abr. de 202482,2583,7281,7683,3783,37210.000
19 de abr. de 202481,3282,7180,9081,9281,92235.700
18 de abr. de 202482,5083,3881,5781,7481,74171.500
17 de abr. de 202485,1285,1782,2282,3382,33286.700
16 de abr. de 202484,3384,9783,3784,5284,52182.000
15 de abr. de 202485,9086,3484,4684,8084,80171.700
12 de abr. de 202486,9087,0884,8385,2685,26259.600
11 de abr. de 202487,2987,9586,5687,7587,75211.000
10 de abr. de 202487,3187,7986,1387,0287,02284.200
09 de abr. de 202489,8189,8188,4289,0889,08169.900
08 de abr. de 202489,8089,8688,9089,3189,31170.700
05 de abr. de 202489,4889,7188,5788,9788,97211.300
04 de abr. de 202490,5091,0788,6189,3189,31327.100
03 de abr. de 202487,8890,1687,8889,2989,29516.800
02 de abr. de 202489,9989,9987,8088,3288,32263.900
01 de abr. de 202492,2892,3390,7790,7890,78241.200
28 de mar. de 202493,3293,4192,0092,6192,61255.400
27 de mar. de 202492,3093,4391,8393,2193,21266.400
26 de mar. de 202492,3692,7191,2491,6191,61190.600
25 de mar. de 202492,7593,2591,9192,0492,04229.200
22 de mar. de 202493,0993,2492,0492,7592,75223.800
21 de mar. de 202491,9993,5891,5492,6892,68365.700
20 de mar. de 202487,8791,2487,5791,0391,03349.500
19 de mar. de 202486,3188,6386,3188,2988,29243.400
18 de mar. de 202485,8087,6885,6286,8486,84274.500
15 de mar. de 202484,7086,6384,7086,3386,33618.400
14 de mar. de 202486,1986,3184,3985,3385,33240.600
13 de mar. de 202486,9687,5486,4086,5286,52229.600
12 de mar. de 202488,2188,2186,4087,6487,64295.200
11 de mar. de 202489,0889,0887,3987,7787,77316.300
08 de mar. de 202490,0391,0189,0689,6689,66315.400
07 de mar. de 202489,0090,1288,8589,4489,44262.400
06 de mar. de 202487,8788,7287,3088,5388,53301.200
05 de mar. de 202486,3688,4285,9687,0487,04302.000
04 de mar. de 202486,8887,5886,7087,0687,06245.200
01 de mar. de 202485,0786,7285,0586,5386,53223.600
29 de fev. de 202485,4285,6084,3985,1885,18365.200
28 de fev. de 202482,9284,9582,9284,2084,20277.400
27 de fev. de 202485,9486,3583,8583,8883,88341.500
26 de fev. de 202483,7285,7683,6885,3485,34422.000
23 de fev. de 202482,3084,2282,1783,9383,93342.000
22 de fev. de 202481,4482,6080,7382,5882,58239.600
21 de fev. de 202479,5581,5478,6481,2581,25306.400
20 de fev. de 202481,8582,4079,5480,4380,43293.200
16 de fev. de 202484,6385,3683,0183,1183,11252.900
15 de fev. de 202484,9985,3283,7584,9784,97223.500
14 de fev. de 202484,0884,8483,1084,4084,40419.500
13 de fev. de 202482,5883,2080,9682,8482,84936.700
12 de fev. de 202484,2185,9083,9085,7485,74455.800
09 de fev. de 202485,3585,3581,9783,2383,23518.200
08 de fev. de 202479,8085,6178,0584,2384,23665.400
07 de fev. de 202474,9875,3974,2974,5074,50352.100
06 de fev. de 202473,5375,5173,5374,9874,98317.700
05 de fev. de 202474,1574,2672,9173,4973,49154.600
02 de fev. de 202473,9175,3573,7375,2075,20202.400
01 de fev. de 202474,7475,2173,9674,8774,87187.900
31 de jan. de 202475,9676,0274,1574,1874,18304.400
30 de jan. de 202475,3276,3375,2675,9675,96121.700
29 de jan. de 202474,6275,3874,1975,2275,22125.500
26 de jan. de 202475,1375,4374,7674,9274,92104.100
25 de jan. de 202474,7174,7773,7274,6274,62275.900
24 de jan. de 202475,5875,5873,6573,9073,90204.700
23 de jan. de 202474,8375,5074,1074,4374,43229.700
22 de jan. de 202474,3274,9273,8874,0774,07199.300
19 de jan. de 202473,3873,6472,2773,4173,41189.300
18 de jan. de 202472,8673,0872,0972,9372,93177.800
17 de jan. de 202471,3472,4071,2072,1872,18194.500
16 de jan. de 202472,4173,2471,9972,4872,48191.200
12 de jan. de 202474,6374,6372,6373,0573,05191.400
11 de jan. de 202473,4073,7472,3073,7373,73258.000
10 de jan. de 202473,4174,2572,6673,7273,72170.200
09 de jan. de 202474,2574,2573,2873,6873,68199.800
08 de jan. de 202473,9275,4973,6875,4675,46255.700
05 de jan. de 202474,3075,4473,7673,9273,92186.600
04 de jan. de 202475,0475,5173,9774,8074,80295.900
03 de jan. de 202475,9176,3474,9575,0875,08253.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...