기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Belden Inc | BDC | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
90.65 | 87.30 | 91.145 | 88.23 | 88.91 |
BDC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 83.28 | 91.145 | 81.02 | 84.58 | 278,344 | 4.95 | 5.94% |
1개월 | 89.48 | 91.145 | 80.90 | 84.83 | 233,981 | -1.25 | -1.40% |
3개월 | 85.35 | 93.85 | 78.64 | 86.22 | 295,675 | 2.88 | 3.37% |
6개월 | 64.10 | 93.85 | 63.00 | 78.77 | 288,932 | 24.13 | 37.64% |
1년 | 81.39 | 99.13 | 60.545 | 82.37 | 286,962 | 6.84 | 8.40% |
3년 | 43.91 | 99.13 | 42.06 | 70.19 | 272,401 | 44.32 | 100.93% |
5년 | 61.24 | 99.13 | 25.54 | 57.74 | 299,628 | 26.99 | 44.07% |
BDC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 88.23 | -0.68 | -0.76% | 90.65 | 91.145 | 87.30 | 278,817 |
03 5월(5) 2024 | 88.91 | 7.59 | 9.33% | 88.31 | 88.94 | 86.435 | 467,736 |
02 5월(5) 2024 | 81.32 | 0.05 | 0.06% | 81.22 | 82.79 | 81.02 | 244,733 |
01 5월(5) 2024 | 81.27 | -3.17 | -3.75% | 83.69 | 84.435 | 81.21 | 302,934 |
30 4월(4) 2024 | 84.44 | 1.04 | 1.25% | 83.89 | 84.575 | 83.845 | 209,172 |
27 4월(4) 2024 | 83.40 | 0.51 | 0.62% | 83.28 | 84.125 | 83.26 | 167,144 |
26 4월(4) 2024 | 82.89 | -0.36 | -0.43% | 82.12 | 83.235 | 82.00 | 273,814 |
25 4월(4) 2024 | 83.25 | -0.98 | -1.16% | 83.99 | 85.55 | 82.64 | 276,252 |
24 4월(4) 2024 | 84.23 | 0.86 | 1.03% | 83.52 | 84.855 | 83.52 | 185,960 |
23 4월(4) 2024 | 83.37 | 1.45 | 1.77% | 82.25 | 83.72 | 81.76 | 210,014 |
20 4월(4) 2024 | 81.92 | 0.18 | 0.22% | 81.50 | 82.71 | 80.90 | 235,658 |
19 4월(4) 2024 | 81.74 | -0.59 | -0.72% | 82.50 | 83.38 | 81.57 | 171,467 |
18 4월(4) 2024 | 82.33 | -2.19 | -2.59% | 85.12 | 85.17 | 82.22 | 286,655 |
17 4월(4) 2024 | 84.52 | -0.28 | -0.33% | 84.33 | 84.97 | 83.37 | 182,012 |
16 4월(4) 2024 | 84.80 | -0.46 | -0.54% | 85.90 | 86.335 | 84.46 | 171,711 |
13 4월(4) 2024 | 85.26 | -2.49 | -2.84% | 86.90 | 87.075 | 84.83 | 259,629 |
12 4월(4) 2024 | 87.75 | 0.73 | 0.84% | 87.29 | 87.95 | 86.555 | 211,014 |
11 4월(4) 2024 | 87.02 | -2.06 | -2.31% | 87.31 | 87.79 | 86.13 | 284,211 |
10 4월(4) 2024 | 89.08 | -0.23 | -0.26% | 89.81 | 89.81 | 88.42 | 169,725 |
09 4월(4) 2024 | 89.31 | 0.34 | 0.38% | 89.80 | 89.86 | 88.90 | 170,700 |
06 4월(4) 2024 | 88.97 | -0.34 | -0.38% | 89.48 | 89.71 | 88.57 | 211,265 |
05 4월(4) 2024 | 89.31 | 0.02 | 0.02% | 90.50 | 91.07 | 88.61 | 327,072 |