Stockscreener 앱 받기
104.64
1.47%
-1.56
시장 영업 전:
104.29
-0.35
-0.33%
Belden Inc 주식 (BDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $105.6 | $103.6 | $2.03 | 201,982.0 | -1.47% |
| 2025-05-30 | $106.7 | $104.8 | $1.92 | 219,291.0 | -1.29% |
| 2025-05-29 | $109.1 | $106.5 | $2.56 | 184,081.0 | -0.50% |
| 2025-05-28 | $110.0 | $107.9 | $2.12 | 189,045.0 | -1.40% |
| 2025-05-27 | $109.7 | $107.2 | $2.52 | 179,440.0 | +3.31% |
| 2025-05-23 | $107.4 | $105.6 | $1.74 | 166,602.0 | -1.95% |
| 2025-05-22 | $109.3 | $107.7 | $1.66 | 128,540.0 | -0.92% |
| 2025-05-21 | $111.1 | $108.9 | $2.19 | 214,657.0 | -2.03% |
| 2025-05-20 | $111.8 | $110.6 | $1.21 | 171,022.0 | +0.13% |
| 2025-05-19 | $111.8 | $110.1 | $1.75 | 122,356.0 | -0.90% |
| 2025-05-16 | $112.8 | $110.9 | $1.92 | 206,110.0 | +0.43% |
| 2025-05-15 | $113.8 | $111.8 | $2.02 | 155,524.0 | -0.87% |
| 2025-05-14 | $114.4 | $112.2 | $2.16 | 339,456.0 | -0.86% |
| 2025-05-13 | $114.7 | $113.0 | $1.70 | 168,682.0 | +1.38% |
| 2025-05-12 | $113.6 | $110.8 | $2.77 | 244,484.0 | +5.39% |
| 2025-05-09 | $108.2 | $106.2 | $1.91 | 181,276.0 | -0.64% |
| 2025-05-08 | $109.1 | $105.8 | $3.23 | 235,305.0 | +2.13% |
| 2025-05-07 | $105.8 | $103.6 | $2.19 | 255,722.0 | +1.45% |
| 2025-05-06 | $104.7 | $102.5 | $2.21 | 240,484.0 | -0.98% |
Belden Inc 주식 (BDC) 연도별 가격 이력
이 심층 분석에서는 Belden Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Belden Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Belden Inc 주식 (BDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $105.6 | $103.6 | $2.03 | 403,964.0 | -1.47% |
| 2025-05 | $114.7 | $97.47 | $17.23 | 4,807,500.0 | +3.00% |
| 2025-04 | $104.9 | $83.18 | $21.73 | 6,346,634.0 | +2.85% |
| 2025-03 | $110.7 | $97.43 | $13.30 | 6,593,881.0 | -8.89% |
| 2025-02 | $118.6 | $106.9 | $11.74 | 5,574,977.0 | -5.53% |
| 2025-01 | $124.2 | $111.3 | $12.93 | 4,226,983.0 | +3.43% |
Belden Inc 주식 (BDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $124.9 | $109.8 | $15.08 | 4,536,407.0 | -8.37% |
| 2024-11 | $131.8 | $114.0 | $17.79 | 4,474,355.0 | +7.49% |
| 2024-10 | $123.0 | $111.2 | $11.86 | 5,658,935.0 | -2.78% |
| 2024-09 | $118.3 | $96.69 | $21.57 | 5,925,714.0 | +9.18% |
| 2024-08 | $108.6 | $91.04 | $17.60 | 6,314,893.0 | +15.74% |
| 2024-07 | $99.07 | $88.61 | $10.46 | 4,911,904.0 | -1.18% |
| 2024-06 | $98.41 | $91.47 | $6.94 | 6,001,827.0 | -1.98% |
| 2024-05 | $98.60 | $81.02 | $17.58 | 4,683,459.0 | +17.74% |
| 2024-04 | $92.33 | $80.90 | $11.43 | 5,117,628.0 | -12.24% |
| 2024-03 | $93.58 | $84.39 | $9.19 | 5,705,822.0 | +8.72% |
| 2024-02 | $86.35 | $72.91 | $13.44 | 7,230,080.0 | +14.83% |
| 2024-01 | $78.24 | $71.20 | $7.04 | 4,363,153.0 | -3.97% |
Belden Inc 주식 (BDC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $79.28 | $65.68 | $13.60 | 6,023,737.0 | +16.27% |
| 2023-11 | $72.07 | $60.55 | $11.52 | 7,864,735.0 | -6.29% |
| 2023-10 | $97.45 | $67.75 | $29.70 | 9,411,664.0 | -26.57% |
| 2023-09 | $98.14 | $92.05 | $6.09 | 4,598,282.0 | +2.82% |
| 2023-08 | $96.93 | $84.23 | $12.70 | 6,118,573.0 | -2.84% |
| 2023-07 | $99.13 | $93.98 | $5.15 | 3,427,690.0 | +1.04% |
| 2023-06 | $96.74 | $86.57 | $10.17 | 5,463,872.0 | +9.33% |
| 2023-05 | $90.83 | $77.57 | $13.27 | 6,250,232.0 | +10.90% |
| 2023-04 | $88.06 | $76.17 | $11.89 | 5,424,272.0 | -9.08% |
| 2023-03 | $87.31 | $79.95 | $7.36 | 6,511,029.0 | +2.83% |
| 2023-02 | $92.33 | $78.07 | $14.26 | 6,461,433.0 | +4.06% |
| 2023-01 | $81.73 | $72.38 | $9.35 | 4,639,513.0 | +12.78% |
4.68%
0.17%
자본화:
|
볼륨(24시간):