NYSE - Nasdaq Real Time Price • USD
Belden Inc. (BDC)
As of 1:58 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 83.28 | 84.13 | 83.35 | 83.63 | 83.63 | 61,816 |
Apr 25, 2024 | 82.12 | 83.24 | 82.00 | 82.89 | 82.89 | 273,800 |
Apr 24, 2024 | 83.99 | 85.55 | 82.64 | 83.25 | 83.25 | 276,200 |
Apr 23, 2024 | 83.52 | 84.86 | 83.52 | 84.23 | 84.23 | 186,000 |
Apr 22, 2024 | 82.25 | 83.72 | 81.76 | 83.37 | 83.37 | 210,000 |
Apr 19, 2024 | 81.32 | 82.71 | 80.90 | 81.92 | 81.92 | 235,700 |
Apr 18, 2024 | 82.50 | 83.38 | 81.57 | 81.74 | 81.74 | 171,500 |
Apr 17, 2024 | 85.12 | 85.17 | 82.22 | 82.33 | 82.33 | 286,700 |
Apr 16, 2024 | 84.33 | 84.97 | 83.37 | 84.52 | 84.52 | 182,000 |
Apr 15, 2024 | 85.90 | 86.34 | 84.46 | 84.80 | 84.80 | 171,700 |
Apr 12, 2024 | 86.90 | 87.08 | 84.83 | 85.26 | 85.26 | 259,600 |
Apr 11, 2024 | 87.29 | 87.95 | 86.56 | 87.75 | 87.75 | 211,000 |
Apr 10, 2024 | 87.31 | 87.79 | 86.13 | 87.02 | 87.02 | 284,200 |
Apr 9, 2024 | 89.81 | 89.81 | 88.42 | 89.08 | 89.08 | 169,900 |
Apr 8, 2024 | 89.80 | 89.86 | 88.90 | 89.31 | 89.31 | 170,700 |
Apr 5, 2024 | 89.48 | 89.71 | 88.57 | 88.97 | 88.97 | 211,300 |
Apr 4, 2024 | 90.50 | 91.07 | 88.61 | 89.31 | 89.31 | 327,100 |
Apr 3, 2024 | 87.88 | 90.16 | 87.88 | 89.29 | 89.29 | 516,800 |
Apr 2, 2024 | 89.99 | 89.99 | 87.80 | 88.32 | 88.32 | 263,900 |
Apr 1, 2024 | 92.28 | 92.33 | 90.77 | 90.78 | 90.78 | 241,200 |
Mar 28, 2024 | 93.32 | 93.41 | 92.00 | 92.61 | 92.61 | 255,400 |
Mar 27, 2024 | 92.30 | 93.43 | 91.83 | 93.21 | 93.21 | 266,400 |
Mar 26, 2024 | 92.36 | 92.71 | 91.24 | 91.61 | 91.61 | 190,600 |
Mar 25, 2024 | 92.75 | 93.25 | 91.91 | 92.04 | 92.04 | 229,200 |
Mar 22, 2024 | 93.09 | 93.24 | 92.04 | 92.75 | 92.75 | 223,800 |
Mar 21, 2024 | 91.99 | 93.58 | 91.54 | 92.68 | 92.68 | 365,700 |
Mar 20, 2024 | 87.87 | 91.24 | 87.57 | 91.03 | 91.03 | 349,500 |
Mar 19, 2024 | 86.31 | 88.63 | 86.31 | 88.29 | 88.29 | 243,400 |
Mar 18, 2024 | 85.80 | 87.68 | 85.62 | 86.84 | 86.84 | 274,500 |
Mar 15, 2024 | 84.70 | 86.63 | 84.70 | 86.33 | 86.33 | 618,400 |
Mar 14, 2024 | 86.19 | 86.31 | 84.39 | 85.33 | 85.33 | 240,600 |
Mar 13, 2024 | 0.05 Dividend | |||||
Mar 13, 2024 | 86.96 | 87.54 | 86.40 | 86.52 | 86.52 | 229,600 |
Mar 12, 2024 | 88.21 | 88.21 | 86.40 | 87.64 | 87.59 | 295,200 |
Mar 11, 2024 | 89.08 | 89.08 | 87.39 | 87.77 | 87.72 | 316,300 |
Mar 8, 2024 | 90.03 | 91.01 | 89.06 | 89.66 | 89.61 | 315,400 |
Mar 7, 2024 | 89.00 | 90.12 | 88.85 | 89.44 | 89.39 | 262,400 |
Mar 6, 2024 | 87.87 | 88.72 | 87.30 | 88.53 | 88.48 | 301,200 |
Mar 5, 2024 | 86.36 | 88.42 | 85.96 | 87.04 | 86.99 | 302,000 |
Mar 4, 2024 | 86.88 | 87.58 | 86.70 | 87.06 | 87.01 | 245,200 |
Mar 1, 2024 | 85.07 | 86.72 | 85.05 | 86.53 | 86.48 | 223,600 |
Feb 29, 2024 | 85.42 | 85.60 | 84.39 | 85.18 | 85.13 | 365,200 |
Feb 28, 2024 | 82.92 | 84.95 | 82.92 | 84.20 | 84.15 | 277,400 |
Feb 27, 2024 | 85.94 | 86.35 | 83.85 | 83.88 | 83.83 | 341,500 |
Feb 26, 2024 | 83.72 | 85.76 | 83.68 | 85.34 | 85.29 | 422,000 |
Feb 23, 2024 | 82.30 | 84.22 | 82.17 | 83.93 | 83.88 | 342,000 |
Feb 22, 2024 | 81.44 | 82.60 | 80.73 | 82.58 | 82.53 | 239,600 |
Feb 21, 2024 | 79.55 | 81.54 | 78.64 | 81.25 | 81.20 | 306,400 |
Feb 20, 2024 | 81.85 | 82.40 | 79.54 | 80.43 | 80.38 | 293,200 |
Feb 16, 2024 | 84.63 | 85.36 | 83.01 | 83.11 | 83.06 | 252,900 |
Feb 15, 2024 | 84.99 | 85.32 | 83.75 | 84.97 | 84.92 | 223,500 |
Feb 14, 2024 | 84.08 | 84.84 | 83.10 | 84.40 | 84.35 | 419,500 |
Feb 13, 2024 | 82.58 | 83.20 | 80.96 | 82.84 | 82.79 | 936,700 |
Feb 12, 2024 | 84.21 | 85.90 | 83.90 | 85.74 | 85.69 | 455,800 |
Feb 9, 2024 | 85.35 | 85.35 | 81.97 | 83.23 | 83.18 | 518,200 |
Feb 8, 2024 | 79.80 | 85.61 | 78.05 | 84.23 | 84.18 | 665,400 |
Feb 7, 2024 | 74.98 | 75.39 | 74.29 | 74.50 | 74.46 | 352,100 |
Feb 6, 2024 | 73.53 | 75.51 | 73.53 | 74.98 | 74.94 | 317,700 |
Feb 5, 2024 | 74.15 | 74.26 | 72.91 | 73.49 | 73.45 | 154,600 |
Feb 2, 2024 | 73.91 | 75.35 | 73.73 | 75.20 | 75.16 | 202,400 |
Feb 1, 2024 | 74.74 | 75.21 | 73.96 | 74.87 | 74.83 | 187,900 |
Jan 31, 2024 | 75.96 | 76.02 | 74.15 | 74.18 | 74.14 | 304,400 |
Jan 30, 2024 | 75.32 | 76.33 | 75.26 | 75.96 | 75.92 | 121,700 |
Jan 29, 2024 | 74.62 | 75.38 | 74.19 | 75.22 | 75.18 | 125,500 |
Jan 26, 2024 | 75.13 | 75.43 | 74.76 | 74.92 | 74.88 | 104,100 |
Jan 25, 2024 | 74.71 | 74.77 | 73.72 | 74.62 | 74.58 | 275,900 |
Jan 24, 2024 | 75.58 | 75.58 | 73.65 | 73.90 | 73.86 | 204,700 |
Jan 23, 2024 | 74.83 | 75.50 | 74.10 | 74.43 | 74.39 | 229,700 |
Jan 22, 2024 | 74.32 | 74.92 | 73.88 | 74.07 | 74.03 | 199,300 |
Jan 19, 2024 | 73.38 | 73.64 | 72.27 | 73.41 | 73.37 | 189,300 |
Jan 18, 2024 | 72.86 | 73.08 | 72.09 | 72.93 | 72.89 | 177,800 |
Jan 17, 2024 | 71.34 | 72.40 | 71.20 | 72.18 | 72.14 | 194,500 |
Jan 16, 2024 | 72.41 | 73.24 | 71.99 | 72.48 | 72.44 | 191,200 |
Jan 12, 2024 | 74.63 | 74.63 | 72.63 | 73.05 | 73.01 | 191,400 |
Jan 11, 2024 | 73.40 | 73.74 | 72.30 | 73.73 | 73.69 | 258,000 |
Jan 10, 2024 | 73.41 | 74.25 | 72.66 | 73.72 | 73.68 | 170,200 |
Jan 9, 2024 | 74.25 | 74.25 | 73.28 | 73.68 | 73.64 | 199,800 |
Jan 8, 2024 | 73.92 | 75.49 | 73.68 | 75.46 | 75.42 | 255,700 |
Jan 5, 2024 | 74.30 | 75.44 | 73.76 | 73.92 | 73.88 | 186,600 |
Jan 4, 2024 | 75.04 | 75.51 | 73.97 | 74.80 | 74.76 | 295,900 |
Jan 3, 2024 | 75.91 | 76.34 | 74.95 | 75.08 | 75.04 | 253,300 |
Jan 2, 2024 | 76.39 | 78.24 | 76.39 | 77.08 | 77.04 | 234,600 |
Dec 29, 2023 | 78.32 | 78.71 | 77.22 | 77.25 | 77.21 | 206,600 |
Dec 28, 2023 | 78.01 | 78.47 | 77.61 | 78.47 | 78.43 | 188,000 |
Dec 27, 2023 | 78.52 | 79.28 | 78.24 | 78.38 | 78.34 | 188,000 |
Dec 26, 2023 | 77.62 | 78.79 | 77.52 | 78.55 | 78.51 | 139,900 |
Dec 22, 2023 | 77.56 | 78.42 | 77.33 | 77.63 | 77.59 | 193,000 |
Dec 21, 2023 | 76.33 | 77.22 | 76.00 | 77.06 | 77.02 | 201,600 |
Dec 20, 2023 | 76.10 | 77.82 | 75.28 | 75.46 | 75.42 | 376,600 |
Dec 19, 2023 | 75.61 | 77.28 | 75.61 | 76.32 | 76.28 | 251,600 |
Dec 18, 2023 | 75.94 | 76.16 | 74.78 | 75.04 | 75.00 | 343,100 |
Dec 15, 2023 | 77.13 | 78.07 | 75.76 | 75.83 | 75.79 | 899,300 |
Dec 14, 2023 | 75.60 | 76.95 | 75.40 | 76.71 | 76.67 | 300,700 |
Dec 13, 2023 | 0.05 Dividend | |||||
Dec 13, 2023 | 72.62 | 74.40 | 71.89 | 74.19 | 74.15 | 331,200 |
Dec 12, 2023 | 72.20 | 73.37 | 71.19 | 72.61 | 72.52 | 222,300 |
Dec 11, 2023 | 72.58 | 73.22 | 71.98 | 72.21 | 72.12 | 373,600 |
Dec 8, 2023 | 71.26 | 72.91 | 71.19 | 72.56 | 72.47 | 368,600 |
Dec 7, 2023 | 69.33 | 71.16 | 69.33 | 71.13 | 71.04 | 291,000 |
Dec 6, 2023 | 69.89 | 71.16 | 69.27 | 69.43 | 69.34 | 228,900 |
Dec 5, 2023 | 69.18 | 69.87 | 68.77 | 69.04 | 68.95 | 312,700 |
Dec 4, 2023 | 68.04 | 69.57 | 67.47 | 69.51 | 69.42 | 285,800 |
Dec 1, 2023 | 66.23 | 69.24 | 65.68 | 68.47 | 68.38 | 381,100 |
Nov 30, 2023 | 66.87 | 66.87 | 65.64 | 66.44 | 66.36 | 459,600 |
Nov 29, 2023 | 67.01 | 67.73 | 65.52 | 66.29 | 66.21 | 330,900 |
Nov 28, 2023 | 68.33 | 68.33 | 66.21 | 66.43 | 66.35 | 259,000 |
Nov 27, 2023 | 68.13 | 69.03 | 67.84 | 68.63 | 68.54 | 204,800 |
Nov 24, 2023 | 68.30 | 69.24 | 68.30 | 68.47 | 68.38 | 89,700 |
Nov 22, 2023 | 69.35 | 69.64 | 68.62 | 68.67 | 68.58 | 197,600 |
Nov 21, 2023 | 68.96 | 69.16 | 68.47 | 68.67 | 68.58 | 226,400 |
Nov 20, 2023 | 68.87 | 69.42 | 68.52 | 69.35 | 69.26 | 208,000 |
Nov 17, 2023 | 68.42 | 69.17 | 68.42 | 68.92 | 68.83 | 262,700 |
Nov 16, 2023 | 68.95 | 69.19 | 66.75 | 67.99 | 67.90 | 329,000 |
Nov 15, 2023 | 68.46 | 70.18 | 68.39 | 69.10 | 69.01 | 477,400 |
Nov 14, 2023 | 66.42 | 68.64 | 66.42 | 68.37 | 68.28 | 396,200 |
Nov 13, 2023 | 64.56 | 65.41 | 64.13 | 64.96 | 64.88 | 274,200 |
Nov 10, 2023 | 64.38 | 64.95 | 63.28 | 64.75 | 64.67 | 338,600 |
Nov 9, 2023 | 65.54 | 65.54 | 63.97 | 64.03 | 63.95 | 279,800 |
Nov 8, 2023 | 63.87 | 65.62 | 63.55 | 65.19 | 65.11 | 386,600 |
Nov 7, 2023 | 64.59 | 64.59 | 63.00 | 63.86 | 63.78 | 390,800 |
Nov 6, 2023 | 65.22 | 65.81 | 64.49 | 65.03 | 64.95 | 485,600 |
Nov 3, 2023 | 64.10 | 66.55 | 63.06 | 65.04 | 64.96 | 746,500 |
Nov 2, 2023 | 64.11 | 69.03 | 60.55 | 62.73 | 62.65 | 1,106,300 |
Nov 1, 2023 | 70.78 | 72.07 | 70.70 | 71.82 | 71.73 | 415,200 |
Oct 31, 2023 | 71.09 | 71.99 | 70.17 | 70.90 | 70.81 | 308,900 |
Oct 30, 2023 | 71.45 | 71.58 | 69.69 | 70.81 | 70.72 | 210,100 |
Oct 27, 2023 | 71.71 | 71.71 | 70.26 | 70.64 | 70.55 | 204,200 |
Oct 26, 2023 | 69.37 | 71.61 | 68.86 | 71.32 | 71.23 | 562,200 |
Oct 25, 2023 | 69.50 | 69.79 | 68.17 | 68.66 | 68.57 | 288,400 |
Oct 24, 2023 | 70.36 | 70.94 | 69.46 | 69.98 | 69.89 | 359,000 |
Oct 23, 2023 | 71.51 | 72.12 | 69.82 | 69.86 | 69.77 | 311,000 |
Oct 20, 2023 | 72.62 | 73.00 | 70.75 | 71.71 | 71.62 | 458,900 |
Oct 19, 2023 | 75.07 | 75.38 | 72.16 | 72.70 | 72.61 | 677,600 |
Oct 18, 2023 | 74.53 | 75.97 | 73.82 | 75.27 | 75.18 | 406,200 |
Oct 17, 2023 | 74.84 | 77.02 | 74.52 | 75.82 | 75.72 | 524,700 |
Oct 16, 2023 | 71.75 | 75.76 | 70.92 | 75.41 | 75.32 | 1,329,300 |
Oct 13, 2023 | 72.31 | 73.58 | 67.75 | 71.02 | 70.93 | 2,161,900 |
Oct 12, 2023 | 97.25 | 97.25 | 94.61 | 95.27 | 95.15 | 104,300 |
Oct 11, 2023 | 96.62 | 97.45 | 95.81 | 96.80 | 96.68 | 185,600 |
Oct 10, 2023 | 96.22 | 97.30 | 96.00 | 96.05 | 95.93 | 151,900 |
Oct 9, 2023 | 93.39 | 96.06 | 93.28 | 95.66 | 95.54 | 158,600 |
Oct 6, 2023 | 93.85 | 95.42 | 93.40 | 94.34 | 94.22 | 154,800 |
Oct 5, 2023 | 94.96 | 95.22 | 93.66 | 94.19 | 94.07 | 197,200 |
Oct 4, 2023 | 93.71 | 94.97 | 93.47 | 94.76 | 94.64 | 181,200 |
Oct 3, 2023 | 95.89 | 96.57 | 93.36 | 93.38 | 93.26 | 246,700 |
Oct 2, 2023 | 96.36 | 96.93 | 96.10 | 96.48 | 96.36 | 229,900 |
Sep 29, 2023 | 96.71 | 97.17 | 95.65 | 96.55 | 96.43 | 275,200 |
Sep 28, 2023 | 94.14 | 96.62 | 94.14 | 96.29 | 96.17 | 188,000 |
Sep 27, 2023 | 93.15 | 94.80 | 92.63 | 94.15 | 94.03 | 271,600 |
Sep 26, 2023 | 94.05 | 94.05 | 92.05 | 92.31 | 92.19 | 207,700 |
Sep 25, 2023 | 93.37 | 94.91 | 93.37 | 94.60 | 94.48 | 133,100 |
Sep 22, 2023 | 94.71 | 95.30 | 94.03 | 94.07 | 93.95 | 159,800 |
Sep 21, 2023 | 95.28 | 95.28 | 93.73 | 94.47 | 94.35 | 157,300 |
Sep 20, 2023 | 97.04 | 97.70 | 95.57 | 95.65 | 95.53 | 162,900 |
Sep 19, 2023 | 97.77 | 98.14 | 95.93 | 96.69 | 96.57 | 186,600 |
Sep 18, 2023 | 97.25 | 98.10 | 97.16 | 97.64 | 97.52 | 141,600 |
Sep 15, 2023 | 97.01 | 97.54 | 95.96 | 96.87 | 96.75 | 574,300 |
Sep 14, 2023 | 95.93 | 97.54 | 95.90 | 97.43 | 97.31 | 206,700 |
Sep 13, 2023 | 95.98 | 96.18 | 94.59 | 95.39 | 95.27 | 183,600 |
Sep 12, 2023 | 0.05 Dividend | |||||
Sep 12, 2023 | 96.46 | 97.44 | 96.02 | 96.30 | 96.18 | 222,100 |
Sep 11, 2023 | 97.26 | 97.41 | 95.77 | 96.87 | 96.70 | 279,600 |
Sep 8, 2023 | 96.18 | 97.06 | 96.01 | 96.51 | 96.34 | 227,700 |
Sep 7, 2023 | 95.77 | 96.59 | 94.84 | 96.24 | 96.07 | 237,900 |
Sep 6, 2023 | 94.98 | 96.52 | 94.68 | 96.36 | 96.19 | 218,400 |
Sep 5, 2023 | 95.23 | 96.06 | 94.29 | 94.86 | 94.69 | 349,600 |
Sep 1, 2023 | 94.32 | 95.19 | 93.55 | 93.96 | 93.79 | 217,100 |
Aug 31, 2023 | 92.70 | 94.45 | 92.64 | 93.90 | 93.73 | 369,300 |
Aug 30, 2023 | 92.00 | 93.70 | 92.00 | 92.65 | 92.49 | 223,200 |
Aug 29, 2023 | 90.04 | 91.96 | 90.04 | 91.91 | 91.75 | 225,700 |
Aug 28, 2023 | 88.97 | 90.82 | 88.97 | 90.39 | 90.23 | 171,600 |
Aug 25, 2023 | 88.19 | 89.52 | 87.71 | 88.67 | 88.51 | 180,500 |
Aug 24, 2023 | 88.34 | 89.16 | 87.57 | 87.80 | 87.64 | 235,400 |
Aug 23, 2023 | 87.08 | 88.99 | 87.01 | 88.66 | 88.50 | 188,600 |
Aug 22, 2023 | 86.46 | 87.75 | 86.13 | 87.02 | 86.87 | 248,000 |
Aug 21, 2023 | 85.33 | 85.90 | 84.66 | 85.76 | 85.61 | 176,000 |
Aug 18, 2023 | 84.46 | 85.76 | 84.41 | 85.39 | 85.24 | 194,800 |
Aug 17, 2023 | 86.59 | 86.90 | 85.05 | 85.34 | 85.19 | 201,600 |
Aug 16, 2023 | 85.77 | 86.80 | 85.48 | 86.30 | 86.15 | 228,100 |
Aug 15, 2023 | 87.39 | 87.65 | 85.89 | 85.91 | 85.76 | 170,200 |
Aug 14, 2023 | 87.65 | 88.55 | 87.02 | 87.89 | 87.73 | 234,600 |
Aug 11, 2023 | 86.30 | 87.82 | 86.30 | 87.68 | 87.52 | 254,400 |
Aug 10, 2023 | 86.38 | 86.70 | 85.66 | 86.64 | 86.49 | 424,700 |
Aug 9, 2023 | 87.18 | 87.44 | 86.15 | 86.30 | 86.15 | 258,300 |
Aug 8, 2023 | 86.04 | 87.51 | 85.61 | 87.29 | 87.14 | 292,700 |
Aug 7, 2023 | 87.34 | 88.36 | 86.44 | 86.93 | 86.78 | 335,400 |
Aug 4, 2023 | 88.17 | 89.17 | 86.72 | 87.25 | 87.10 | 398,600 |
Aug 3, 2023 | 91.30 | 91.30 | 84.23 | 88.79 | 88.63 | 685,300 |
Aug 2, 2023 | 94.91 | 96.10 | 93.88 | 94.05 | 93.88 | 240,800 |
Aug 1, 2023 | 96.44 | 96.93 | 95.23 | 95.93 | 95.76 | 239,900 |
Jul 31, 2023 | 94.93 | 96.68 | 94.90 | 96.64 | 96.47 | 241,000 |
Jul 28, 2023 | 97.23 | 97.23 | 94.55 | 94.68 | 94.51 | 344,800 |
Jul 27, 2023 | 97.51 | 98.11 | 95.91 | 96.46 | 96.29 | 179,700 |
Jul 26, 2023 | 95.65 | 97.12 | 95.65 | 96.66 | 96.49 | 138,600 |
Jul 25, 2023 | 95.68 | 96.68 | 95.54 | 96.26 | 96.09 | 165,500 |
Jul 24, 2023 | 96.01 | 96.84 | 95.59 | 95.63 | 95.46 | 145,500 |
Jul 21, 2023 | 97.46 | 97.51 | 95.25 | 95.78 | 95.61 | 210,200 |
Jul 20, 2023 | 98.06 | 98.06 | 96.26 | 96.46 | 96.29 | 132,400 |
Jul 19, 2023 | 98.71 | 98.81 | 96.54 | 97.58 | 97.41 | 144,000 |
Jul 18, 2023 | 98.14 | 99.13 | 97.65 | 99.02 | 98.84 | 192,000 |
Jul 17, 2023 | 97.49 | 99.05 | 97.07 | 98.74 | 98.56 | 129,200 |
Jul 14, 2023 | 99.03 | 99.03 | 97.12 | 97.51 | 97.34 | 146,000 |
Jul 13, 2023 | 98.03 | 98.87 | 97.59 | 98.35 | 98.18 | 104,000 |
Jul 12, 2023 | 98.00 | 98.94 | 97.01 | 97.68 | 97.51 | 258,900 |
Jul 11, 2023 | 97.08 | 97.94 | 96.40 | 97.15 | 96.98 | 114,800 |
Jul 10, 2023 | 95.13 | 97.18 | 95.13 | 96.95 | 96.78 | 242,100 |
Jul 7, 2023 | 95.56 | 97.00 | 95.54 | 95.58 | 95.41 | 175,300 |
Jul 6, 2023 | 94.10 | 95.50 | 93.98 | 95.20 | 95.03 | 187,500 |
Jul 5, 2023 | 95.71 | 96.11 | 94.83 | 95.59 | 95.42 | 172,200 |
Jul 3, 2023 | 95.50 | 96.40 | 95.03 | 96.30 | 96.13 | 78,200 |
Jun 30, 2023 | 95.99 | 96.74 | 95.56 | 95.65 | 95.48 | 237,200 |
Jun 29, 2023 | 93.42 | 95.82 | 93.42 | 95.54 | 95.37 | 211,700 |
Jun 28, 2023 | 92.74 | 94.12 | 92.55 | 93.36 | 93.19 | 154,500 |
Jun 27, 2023 | 90.53 | 93.46 | 90.22 | 92.74 | 92.58 | 210,500 |
Jun 26, 2023 | 91.21 | 92.91 | 90.17 | 90.19 | 90.03 | 242,100 |
Jun 23, 2023 | 93.31 | 94.24 | 90.56 | 90.85 | 90.69 | 771,000 |
Jun 22, 2023 | 94.15 | 95.10 | 93.40 | 94.48 | 94.31 | 188,300 |
Jun 21, 2023 | 94.15 | 95.55 | 93.74 | 94.53 | 94.36 | 182,600 |
Jun 20, 2023 | 94.54 | 95.19 | 94.15 | 94.87 | 94.70 | 215,800 |
Jun 16, 2023 | 95.35 | 95.51 | 94.19 | 95.17 | 95.00 | 487,300 |
Jun 15, 2023 | 94.80 | 95.09 | 93.95 | 94.61 | 94.44 | 241,300 |
Jun 14, 2023 | 0.05 Dividend | |||||
Jun 14, 2023 | 95.44 | 96.21 | 94.80 | 95.30 | 95.13 | 242,800 |
Jun 13, 2023 | 94.95 | 96.51 | 94.86 | 95.98 | 95.76 | 273,100 |
Jun 12, 2023 | 92.44 | 94.96 | 92.39 | 94.52 | 94.30 | 317,400 |
Jun 9, 2023 | 93.11 | 93.82 | 92.16 | 92.53 | 92.32 | 162,800 |
Jun 8, 2023 | 93.00 | 94.17 | 92.70 | 93.38 | 93.17 | 195,800 |
Jun 7, 2023 | 90.56 | 94.35 | 90.56 | 93.46 | 93.25 | 273,200 |
Jun 6, 2023 | 87.59 | 90.75 | 87.59 | 90.13 | 89.92 | 256,900 |
Jun 5, 2023 | 89.12 | 89.12 | 87.42 | 88.16 | 87.96 | 149,100 |
Jun 2, 2023 | 87.98 | 90.19 | 87.24 | 90.15 | 89.94 | 257,900 |
Jun 1, 2023 | 87.46 | 87.98 | 86.57 | 86.82 | 86.62 | 266,200 |
May 31, 2023 | 87.69 | 88.31 | 86.26 | 87.49 | 87.29 | 484,700 |
May 30, 2023 | 90.50 | 90.84 | 88.20 | 88.28 | 88.08 | 369,500 |
May 26, 2023 | 88.68 | 90.06 | 88.68 | 89.82 | 89.61 | 201,500 |
May 25, 2023 | 85.43 | 89.00 | 85.42 | 88.77 | 88.57 | 295,500 |
May 24, 2023 | 84.43 | 85.42 | 83.71 | 84.96 | 84.77 | 257,200 |
May 23, 2023 | 85.42 | 86.47 | 84.44 | 85.22 | 85.02 | 274,000 |
May 22, 2023 | 85.70 | 86.46 | 85.32 | 85.97 | 85.77 | 178,800 |
May 19, 2023 | 86.44 | 86.59 | 85.15 | 85.58 | 85.38 | 245,000 |
May 18, 2023 | 85.07 | 85.90 | 84.52 | 85.71 | 85.51 | 162,300 |
May 17, 2023 | 83.71 | 85.66 | 82.96 | 85.24 | 85.04 | 255,600 |
May 16, 2023 | 82.74 | 83.87 | 82.25 | 82.99 | 82.80 | 245,900 |
May 15, 2023 | 83.55 | 83.74 | 81.95 | 83.06 | 82.87 | 180,200 |
May 12, 2023 | 82.15 | 83.36 | 81.72 | 83.35 | 83.16 | 344,900 |
May 11, 2023 | 80.70 | 81.72 | 80.70 | 81.57 | 81.38 | 217,900 |
May 10, 2023 | 80.74 | 81.68 | 79.70 | 81.24 | 81.05 | 224,300 |
May 9, 2023 | 80.07 | 80.65 | 79.44 | 79.77 | 79.59 | 154,600 |
May 8, 2023 | 81.22 | 82.15 | 80.00 | 80.40 | 80.22 | 250,300 |
May 5, 2023 | 80.13 | 81.41 | 80.08 | 80.92 | 80.73 | 390,000 |
May 4, 2023 | 79.41 | 80.50 | 78.15 | 78.51 | 78.33 | 410,600 |
May 3, 2023 | 81.39 | 85.99 | 79.55 | 79.65 | 79.47 | 586,800 |
May 2, 2023 | 78.86 | 80.40 | 77.57 | 79.49 | 79.31 | 455,800 |
May 1, 2023 | 78.98 | 80.65 | 78.98 | 79.56 | 79.38 | 243,100 |
Apr 28, 2023 | 78.00 | 79.49 | 78.00 | 78.89 | 78.71 | 280,600 |
Apr 27, 2023 | 77.31 | 78.57 | 77.00 | 78.38 | 78.20 | 231,800 |
Apr 26, 2023 | 76.65 | 77.58 | 76.17 | 77.28 | 77.10 | 340,200 |
Related Tickers
DGII Digi International Inc.
30.94
+1.14%
KN Knowles Corporation
16.07
+1.10%
EXTR Extreme Networks, Inc.
11.65
+2.78%
ITRN Ituran Location and Control Ltd.
25.62
-0.19%
HLIT Harmonic Inc.
9.38
+1.90%
BCY.SI Powermatic Data Systems Limited
3.0000
+1.01%
AUDC AudioCodes Ltd.
11.06
+6.03%
ERIXF Telefonaktiebolaget LM Ericsson (publ)
5.41
+4.44%
NOKIA-SEK.ST Nokia Oyj
40.20
+1.31%
HMS.ST HMS Networks AB (publ)
416.00
+6.23%