Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	46.0	44.33	45.84	45.11	503200.0	45.11
2021-02-12	46.2	45.09	45.4	45.34	569400.0	45.34
2021-02-11	48.36	45.14	48.24	45.95	596200.0	45.95
2021-02-10	53.22	48.0	53.22	48.09	466600.0	48.09
2021-02-09	54.8	53.1	54.09	53.22	369500.0	53.22
2021-02-08	53.94	52.15	52.26	53.92	330500.0	53.92
2021-02-05	52.0	50.67	51.0	51.97	208300.0	51.97
2021-02-04	50.85	49.75	50.13	50.34	270500.0	50.34
2021-02-03	50.34	48.93	49.12	50.02	314400.0	50.02
2021-02-02	49.93	47.99	48.44	49.53	321300.0	49.53
2021-02-01	48.41	47.41	47.47	47.89	305000.0	47.89
2021-01-29	47.67	46.2	46.2	47.24	581900.0	47.24
2021-01-28	48.3	46.29	48.15	46.33	506800.0	46.33
2021-01-27	48.11	44.94	46.86	47.85	640500.0	47.85
2021-01-26	48.5	46.98	48.25	47.85	627800.0	47.85
2021-01-25	48.73	46.0	46.08	48.2	549300.0	48.2
2021-01-22	47.66	45.46	47.17	46.59	362500.0	46.59
2021-01-21	48.0	47.26	47.65	47.34	295200.0	47.34
2021-01-20	47.85	45.5	45.5	47.76	311200.0	47.76
2021-01-19	45.55	42.26	43.0	44.95	438600.0	44.95
2021-01-15	42.78	41.58	42.74	42.26	148900.0	42.26
2021-01-14	44.06	42.93	43.25	43.36	174400.0	43.36
2021-01-13	43.94	42.53	43.94	42.78	138500.0	42.78
2021-01-12	44.4	43.37	43.61	44.03	149900.0	44.03
2021-01-11	43.74	42.81	42.81	43.54	137200.0	43.54
2021-01-08	44.85	43.14	44.57	43.74	203700.0	43.74
2021-01-07	44.57	43.29	43.66	44.42	123500.0	44.42
2021-01-06	44.02	41.38	41.86	43.51	372100.0	43.51
2021-01-05	41.48	40.18	40.65	41.05	335100.0	41.05
2021-01-04	42.52	40.21	42.46	40.6	361500.0	40.6
2020-12-31	42.25	41.36	41.85	41.9	233500.0	41.9
2020-12-30	42.34	41.59	41.92	41.68	147200.0	41.68
2020-12-29	42.47	41.49	42.37	41.65	161200.0	41.65
2020-12-28	42.29	41.64	42.2	42.0	167700.0	42.0
2020-12-24	41.84	41.04	41.45	41.57	102600.0	41.57
2020-12-23	41.72	41.06	41.25	41.4	120400.0	41.4
2020-12-22	41.1	40.63	40.91	40.78	167400.0	40.78
2020-12-21	41.17	40.52	40.52	41.04	261800.0	41.04
2020-12-18	41.98	40.48	40.84	41.53	670200.0	41.53
2020-12-17	40.83	39.63	40.78	40.77	339900.0	40.77
2020-12-16	42.63	40.71	42.63	40.86	275400.0	40.81
2020-12-15	42.75	41.7	42.52	41.97	262300.0	41.92
2020-12-14	43.06	42.01	43.06	42.06	257700.0	42.01
2020-12-11	42.73	41.25	42.14	42.29	226300.0	42.24
2020-12-10	44.01	42.49	43.76	42.8	178700.0	42.75
2020-12-09	45.25	44.12	44.5	44.33	308000.0	44.28
2020-12-08	44.28	42.37	42.37	44.25	486700.0	44.2
2020-12-07	43.17	42.09	42.46	43.02	256800.0	42.97
2020-12-04	42.82	41.08	41.43	42.62	235500.0	42.57
2020-12-03	41.25	39.78	40.3	40.98	195500.0	40.93
2020-12-02	40.3	38.86	39.1	40.21	159700.0	40.16
2020-12-01	39.84	38.87	39.07	39.16	193100.0	39.11
2020-11-30	40.01	38.15	39.36	38.48	278800.0	38.43
2020-11-27	40.09	39.53	39.53	39.81	77100.0	39.76
2020-11-25	40.1	39.02	40.0	39.69	139500.0	39.64
2020-11-24	40.45	38.9	39.1	40.43	234600.0	40.38
2020-11-23	38.54	37.5	37.51	38.41	254400.0	38.36
2020-11-20	37.25	36.33	36.79	37.12	252200.0	37.07
2020-11-19	37.14	36.23	36.61	37.0	249700.0	36.95
2020-11-18	37.44	36.73	37.2	36.95	326400.0	36.9
2020-11-17	37.3	36.33	36.65	37.01	244600.0	36.96
2020-11-16	37.28	36.23	36.53	37.23	217700.0	37.18
2020-11-13	35.84	34.46	34.55	35.63	158000.0	35.59
2020-11-12	34.12	33.12	33.73	34.07	432800.0	34.03
2020-11-11	35.12	33.7	34.98	34.14	250400.0	34.1
2020-11-10	36.11	34.73	35.46	34.84	438400.0	34.8
2020-11-09	38.12	34.76	36.81	34.81	602000.0	34.77
2020-11-06	33.24	32.29	33.24	32.69	160700.0	32.65
2020-11-05	33.2	31.34	31.34	32.96	345400.0	32.92
2020-11-04	32.01	30.8	31.59	31.15	389100.0	31.11
2020-11-03	33.5	32.11	32.68	32.32	412900.0	32.28
2020-11-02	32.23	31.25	31.54	31.79	391300.0	31.75
2020-10-30	31.7	30.25	31.16	30.88	530500.0	30.84
2020-10-29	31.64	30.14	31.07	31.39	443500.0	31.35
2020-10-28	33.49	31.22	32.38	31.61	425200.0	31.57
2020-10-27	33.96	32.77	33.75	33.1	349900.0	33.06
2020-10-26	34.24	33.1	34.03	33.94	268200.0	33.9
2020-10-23	34.98	34.4	34.93	34.64	173200.0	34.6
2020-10-22	34.58	33.4	33.85	34.54	220900.0	34.5
2020-10-21	33.91	33.4	33.42	33.56	225800.0	33.52
2020-10-20	34.34	33.41	34.21	33.48	260600.0	33.44
2020-10-19	34.25	33.5	34.06	33.63	194800.0	33.59
2020-10-16	34.53	33.78	34.01	33.88	145300.0	33.84
2020-10-15	34.03	32.49	32.49	34.0	155200.0	33.96
2020-10-14	33.9	33.04	33.33	33.08	195800.0	33.04
2020-10-13	34.45	33.23	33.98	33.24	237900.0	33.2
2020-10-12	34.55	33.98	34.17	34.45	121500.0	34.41
2020-10-09	34.78	33.91	34.64	34.06	221900.0	34.02
2020-10-08	34.16	33.63	34.09	34.12	169400.0	34.08
2020-10-07	34.1	33.25	33.25	33.61	343600.0	33.57
2020-10-06	33.96	32.63	32.65	32.89	436500.0	32.85
2020-10-05	32.46	31.78	31.88	32.26	504800.0	32.22
2020-10-02	32.06	30.4	30.5	31.41	416000.0	31.37
2020-10-01	31.99	30.73	31.36	31.24	567800.0	31.2
2020-09-30	32.2	30.92	31.47	31.12	368900.0	31.08
2020-09-29	31.55	30.54	31.32	31.17	260100.0	31.13
2020-09-28	32.25	30.98	30.99	31.3	420600.0	31.26
2020-09-25	30.69	29.58	29.58	30.43	260400.0	30.39
2020-09-24	30.29	29.25	29.91	29.8	326700.0	29.76
2020-09-23	30.79	29.84	30.25	29.86	513100.0	29.82
2020-09-22	30.51	29.28	29.83	30.42	421000.0	30.38
2020-09-21	30.94	28.55	30.7	30.03	529000.0	29.99
2020-09-18	33.23	31.79	33.12	31.79	1375900.0	31.75
2020-09-17	33.06	31.66	32.11	32.58	294200.0	32.54
2020-09-16	33.1	32.14	32.47	32.41	353400.0	32.32
2020-09-15	33.3	32.08	32.67	32.27	194700.0	32.18
2020-09-14	32.51	31.41	31.71	32.4	303200.0	32.31
2020-09-11	31.85	31.05	31.51	31.4	228000.0	31.31
2020-09-10	32.3	31.26	32.03	31.34	191600.0	31.25
2020-09-09	32.92	31.9	32.59	32.02	288500.0	31.93
2020-09-08	33.58	32.3	33.58	32.33	263600.0	32.24
2020-09-04	35.03	33.53	34.86	33.95	191600.0	33.86
2020-09-03	35.35	33.92	35.16	34.12	293600.0	34.03
2020-09-02	35.27	33.9	33.9	35.16	207200.0	35.06
2020-09-01	34.02	33.01	33.51	33.96	212800.0	33.87
2020-08-31	34.19	33.46	34.06	33.68	320900.0	33.59
2020-08-28	34.41	33.72	34.08	34.35	185600.0	34.26
2020-08-27	34.91	33.82	34.61	33.95	234700.0	33.86
2020-08-26	35.16	34.0	35.13	34.06	209300.0	33.97
2020-08-25	35.37	34.44	35.37	35.08	148000.0	34.98
2020-08-24	35.15	33.64	34.23	34.99	267200.0	34.89
2020-08-21	34.25	33.59	33.86	33.75	181500.0	33.66
2020-08-20	34.63	34.03	34.4	34.13	164400.0	34.04
2020-08-19	35.52	34.78	35.05	34.97	173500.0	34.87
2020-08-18	36.18	35.06	35.8	35.11	250600.0	35.01
2020-08-17	36.24	35.4	36.0	35.92	211400.0	35.82
2020-08-14	36.41	35.29	35.54	35.97	203500.0	35.87
2020-08-13	36.44	35.63	36.03	36.0	277200.0	35.9
2020-08-12	38.01	35.93	37.63	36.51	284200.0	36.41
2020-08-11	37.19	35.77	35.77	36.4	393200.0	36.3
2020-08-10	35.9	34.56	34.67	35.22	273300.0	35.12
2020-08-07	34.42	32.82	32.85	34.36	223800.0	34.27
2020-08-06	33.42	32.86	33.28	33.23	169700.0	33.14
2020-08-05	33.39	32.82	33.32	33.23	281100.0	33.14
2020-08-04	32.8	32.15	32.53	32.73	231500.0	32.64
2020-08-03	32.62	31.64	31.95	32.51	480900.0	32.42
2020-07-31	32.33	30.83	32.13	31.6	393400.0	31.51
2020-07-30	32.99	31.93	32.69	32.47	430500.0	32.38
2020-07-29	35.06	32.53	32.53	33.75	398700.0	33.66
2020-07-28	33.03	31.88	32.81	32.03	531000.0	31.94
2020-07-27	33.18	32.01	32.32	33.15	666400.0	33.06
2020-07-24	33.56	32.46	33.53	32.49	183200.0	32.4
2020-07-23	34.1	33.05	33.05	33.59	253100.0	33.5
2020-07-22	33.93	33.08	33.31	33.26	332100.0	33.17
2020-07-21	34.24	33.35	33.64	33.59	244800.0	33.5
2020-07-20	33.85	32.6	33.65	33.06	209700.0	32.97
2020-07-17	34.52	33.24	33.29	33.85	393900.0	33.76
2020-07-16	33.64	32.71	32.88	33.24	483500.0	33.15
2020-07-15	34.43	32.74	33.56	33.07	1058200.0	32.98
2020-07-14	32.47	31.48	31.89	32.46	389400.0	32.37
2020-07-13	32.73	31.35	32.04	31.86	276000.0	31.77
2020-07-10	31.44	30.42	30.49	31.38	526100.0	31.29
2020-07-09	31.16	29.8	30.79	30.3	272200.0	30.22
2020-07-08	31.39	30.47	30.81	31.02	229800.0	30.93
2020-07-07	32.56	30.76	32.15	30.83	290300.0	30.74
2020-07-06	33.31	32.25	33.05	32.68	295400.0	32.59
2020-07-02	33.11	31.82	32.34	32.02	269600.0	31.93
2020-07-01	32.93	31.31	32.85	31.37	259400.0	31.28
2020-06-30	32.67	31.44	31.7	32.55	356400.0	32.46
2020-06-29	32.11	30.41	30.41	31.93	341200.0	31.84
2020-06-26	31.55	29.67	31.22	29.88	1114600.0	29.8
2020-06-25	31.58	30.36	30.84	31.54	442000.0	31.45
2020-06-24	33.77	31.15	33.63	31.21	534800.0	31.12
2020-06-23	34.72	33.85	34.3	34.19	400900.0	34.1
2020-06-22	33.86	32.33	33.06	33.7	388700.0	33.61
2020-06-19	34.16	33.02	34.16	33.35	577200.0	33.26
2020-06-18	34.8	33.32	33.96	33.57	267400.0	33.48
2020-06-17	35.3	34.32	35.3	34.55	187200.0	34.45
2020-06-16	36.71	34.73	36.37	35.28	197800.0	35.13
2020-06-15	35.02	32.1	32.27	34.59	262100.0	34.45
2020-06-12	34.99	33.1	34.03	33.89	437200.0	33.75
2020-06-11	35.64	32.55	35.64	32.6	422900.0	32.46
2020-06-10	38.88	37.11	38.78	37.43	282700.0	37.27
2020-06-09	40.3	38.83	39.99	38.86	415200.0	38.7
2020-06-08	41.41	39.59	39.65	40.75	434300.0	40.58
2020-06-05	40.04	38.86	39.12	39.01	401900.0	38.85
2020-06-04	37.11	35.96	36.04	37.06	600700.0	36.91
2020-06-03	37.78	35.21	35.93	36.59	730100.0	36.44
2020-06-02	35.64	34.53	34.94	34.96	423300.0	34.81
2020-06-01	35.15	33.78	34.2	34.57	460900.0	34.43
2020-05-29	34.31	32.87	34.05	34.04	528500.0	33.9
2020-05-28	35.85	34.28	35.85	34.43	537300.0	34.29
2020-05-27	35.47	33.79	33.9	35.25	480200.0	35.1
2020-05-26	33.59	32.56	33.02	32.86	362300.0	32.72
2020-05-22	31.12	29.41	30.45	31.02	284000.0	30.89
2020-05-21	32.02	30.25	31.33	30.43	397700.0	30.3
2020-05-20	32.14	31.18	31.37	31.53	333600.0	31.4
2020-05-19	31.65	30.25	30.5	30.54	311600.0	30.41
2020-05-18	31.07	29.28	29.28	30.88	319500.0	30.75
2020-05-15	28.05	27.37	27.89	27.88	307000.0	27.76
2020-05-14	28.31	26.48	27.53	28.29	390200.0	28.17
2020-05-13	31.41	28.16	31.41	28.48	364000.0	28.36
2020-05-12	33.43	31.56	32.81	31.61	292500.0	31.48
2020-05-11	34.05	32.34	33.94	32.71	395600.0	32.57
2020-05-08	34.84	32.39	32.59	34.74	388400.0	34.59
2020-05-07	32.58	31.36	32.34	31.61	305700.0	31.48
2020-05-06	32.59	31.56	32.23	31.59	234000.0	31.46
2020-05-05	33.13	31.84	32.19	32.14	371500.0	32.01
2020-05-04	33.02	31.01	32.58	31.62	267000.0	31.49
2020-05-01	33.6	32.81	33.21	33.13	465700.0	32.99
2020-04-30	34.77	32.41	32.94	34.19	554700.0	34.05
2020-04-29	36.64	33.19	36.17	33.62	889300.0	33.48
2020-04-28	35.96	34.06	34.12	35.64	988300.0	35.49
2020-04-27	33.42	32.34	32.67	32.96	1024200.0	32.82
2020-04-24	32.08	31.17	31.51	31.62	509300.0	31.49
2020-04-23	32.08	30.5	30.83	31.1	443300.0	30.97
2020-04-22	30.89	29.84	30.4	30.45	305200.0	30.32
2020-04-21	30.25	28.54	28.73	29.5	461200.0	29.38
2020-04-20	32.49	30.97	32.09	31.6	359900.0	31.47
2020-04-17	34.23	32.39	32.55	33.0	365700.0	32.86
2020-04-16	32.23	30.68	32.23	31.54	410100.0	31.41
2020-04-15	33.74	31.79	33.53	32.23	358900.0	32.1
2020-04-14	35.11	33.0	33.0	34.8	367000.0	34.65
2020-04-13	34.96	31.88	33.9	32.11	537200.0	31.98
2020-04-09	37.69	36.0	36.84	37.33	476200.0	37.17
2020-04-08	36.3	35.18	35.76	35.93	592600.0	35.78
2020-04-07	38.37	35.16	36.7	35.35	429600.0	35.2
2020-04-06	35.25	33.83	33.83	35.13	618200.0	34.98
2020-04-03	35.66	31.66	34.38	32.21	484800.0	32.08
2020-04-02	35.28	33.2	33.76	34.83	552700.0	34.68
2020-04-01	35.56	33.5	34.36	33.95	367800.0	33.81
2020-03-31	37.53	35.17	36.33	36.08	429700.0	35.93
2020-03-30	36.84	34.39	35.13	36.57	301200.0	36.42
2020-03-27	38.65	34.83	37.05	35.16	296600.0	35.01
2020-03-26	39.3	35.91	36.65	38.77	372100.0	38.61
2020-03-25	36.71	33.17	34.6	35.69	683400.0	35.54
2020-03-24	34.77	31.55	32.27	34.58	334600.0	34.44
2020-03-23	32.05	28.52	30.15	31.27	401400.0	31.14
2020-03-20	32.41	29.41	30.77	29.87	763900.0	29.75
2020-03-19	31.77	25.54	27.84	30.36	584300.0	30.23
2020-03-18	35.43	27.76	33.93	27.94	482400.0	27.82
2020-03-17	37.01	33.82	35.95	36.12	494900.0	35.97
2020-03-16	36.22	33.78	34.88	35.37	576800.0	35.22
2020-03-13	37.67	34.82	36.45	37.61	636900.0	37.45
2020-03-12	35.9	32.64	34.87	34.41	514300.0	34.27
2020-03-11	40.25	37.3	38.62	37.77	615000.0	37.56
2020-03-10	42.49	37.49	42.41	39.93	589500.0	39.71
2020-03-09	41.34	38.93	39.22	40.75	673800.0	40.53
2020-03-06	43.04	39.52	39.53	43.0	470600.0	42.76
2020-03-05	42.6	40.95	41.87	41.42	458100.0	41.19
2020-03-04	43.35	41.43	42.29	43.3	249100.0	43.06
2020-03-03	44.19	41.15	42.9	41.65	547000.0	41.42
2020-03-02	41.38	38.6	40.19	41.35	280900.0	41.12
2020-02-28	40.71	38.29	38.29	39.93	521700.0	39.71
2020-02-27	41.73	39.37	40.56	40.05	390300.0	39.83
2020-02-26	43.19	41.29	42.87	41.55	352500.0	41.32
2020-02-25	45.62	42.28	45.39	42.41	278600.0	42.18
2020-02-24	47.03	45.0	45.95	45.22	217800.0	44.97
2020-02-21	48.99	47.45	48.74	48.03	177100.0	47.77
2020-02-20	49.09	48.14	48.7	49.04	243000.0	48.77
2020-02-19	49.27	48.4	48.83	49.0	188700.0	48.73
2020-02-18	50.27	48.42	50.27	48.57	199900.0	48.3

名前	Belden Inc Common Stock
ティッカー	BDC
国	United States
上場年	nan
セクター	Basic Industries

Belden Inc Common Stockのデータ

Belden Inc Common Stockの基本情報

Belden Inc Common Stockの過去1年の値動き