Belden

BDC
🏛️ usa →
118.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 103.85 103.85 103.85 103.85 0.5K
09:31 100.43 100.43 100.43 100.43 6.3K
09:32 100.98 100.98 99.87 99.87 3.7K
09:33 100.74 102.37 100.74 102.37 1.4K
09:34 102.37 102.37 102.26 102.26 1.0K
09:36 103.00 103.00 103.00 103.00 1.2K
09:37 103.95 103.95 103.95 103.95 0.9K
09:38 102.75 102.75 102.75 102.75 0.2K
09:39 102.75 102.75 102.01 102.01 0.5K
09:40 101.96 101.96 101.96 101.96 1.3K
09:45 104.04 104.04 102.91 102.91 1.9K
09:47 102.54 102.54 102.54 102.54 0.4K
09:48 102.63 102.63 102.63 102.63 0.5K
09:49 101.81 101.81 101.81 101.81 1.2K
09:51 101.13 101.13 101.13 101.13 0.7K
09:54 101.77 101.77 101.77 101.77 2.1K
09:55 101.67 101.67 101.67 101.67 0.5K
09:57 101.31 101.31 101.31 101.31 0.6K
09:59 101.14 101.14 101.14 101.14 1.7K
10:00 101.11 101.11 101.11 101.11 0.5K
10:02 100.79 100.79 100.79 100.79 0.4K
10:04 101.60 101.89 101.60 101.89 3.4K
10:08 100.86 100.86 100.86 100.86 0.4K
10:09 100.86 100.86 100.86 100.86 0.5K
10:11 100.75 100.75 99.97 99.97 3.1K
10:12 99.90 99.90 99.73 99.73 1.5K
10:13 99.81 99.81 99.81 99.81 6.0K
10:14 99.78 99.78 99.78 99.78 0.4K
10:15 99.61 100.08 99.61 100.08 0.6K
10:16 99.68 99.68 99.68 99.68 0.5K
10:17 99.91 99.91 99.44 99.44 1.2K
10:19 99.52 99.52 99.52 99.52 0.5K
10:21 99.99 99.99 99.99 99.99 1.7K
10:22 100.69 100.69 100.69 100.69 0.6K
10:24 100.83 100.83 100.83 100.83 2.1K
10:28 99.87 99.87 99.38 99.46 5.2K
10:31 99.80 99.80 99.80 99.80 0.2K
10:32 100.02 100.02 99.54 99.54 2.7K
10:35 99.35 99.46 99.35 99.46 2.1K
10:36 99.19 99.19 99.19 99.19 1.6K
10:40 99.67 99.67 99.62 99.62 1.5K
10:41 99.87 99.87 99.87 99.87 1.6K
10:43 99.83 99.83 99.83 99.83 0.3K
10:44 99.83 99.83 99.66 99.66 2.1K
10:45 99.54 99.76 99.54 99.76 2.1K
10:47 99.80 99.80 99.48 99.48 1.1K
10:48 99.46 99.46 99.46 99.46 1.3K
10:51 99.96 99.96 99.96 99.96 1.4K
10:52 99.98 99.98 99.98 99.98 0.4K
10:54 100.01 100.01 100.01 100.01 2.2K
10:58 100.27 100.27 100.27 100.27 0.4K
11:00 99.94 99.97 99.85 99.92 3.1K
11:01 99.88 99.88 99.88 99.88 0.2K
11:02 99.64 99.64 99.63 99.63 1.2K
11:03 99.34 99.34 99.34 99.34 0.7K
11:07 99.46 99.46 99.46 99.46 0.4K
11:09 99.52 99.72 99.52 99.66 4.2K
11:10 99.81 99.81 99.67 99.67 1.5K
11:11 99.49 99.49 99.49 99.49 0.2K
11:12 99.39 99.39 99.38 99.38 1.5K
11:14 99.73 99.73 99.52 99.52 2.3K
11:15 99.50 99.51 99.50 99.51 5.1K
11:16 99.50 99.53 99.50 99.53 1.9K
11:19 99.48 99.48 99.48 99.48 0.1K
11:20 99.58 99.58 99.58 99.58 3.1K
11:21 99.77 99.77 99.77 99.77 1.0K
11:22 99.75 99.88 99.72 99.72 1.7K
11:24 99.75 99.75 99.72 99.72 0.6K
11:25 99.92 99.92 99.92 99.92 1.8K
11:26 99.79 99.79 99.79 99.79 1.2K
11:29 99.44 99.57 99.44 99.57 2.6K
11:32 99.38 99.38 99.14 99.14 2.9K
11:33 99.32 99.32 99.32 99.32 1.8K
11:34 99.15 99.16 99.02 99.02 2.9K
11:37 99.21 99.21 99.21 99.21 1.9K
11:39 99.26 99.26 99.26 99.26 0.2K
11:40 99.33 99.33 99.33 99.32 0.4K
11:42 99.26 99.26 99.26 99.26 1.6K
11:43 99.12 99.12 98.93 98.93 1.0K
11:44 98.62 98.62 98.62 98.62 0.5K
11:46 98.78 98.99 98.78 98.92 8.6K
11:47 99.00 99.13 99.00 99.13 3.0K
11:48 99.27 99.27 99.19 99.19 1.5K
11:50 99.54 99.54 99.00 99.00 3.1K
11:51 99.00 99.00 98.90 98.90 0.7K
11:52 98.90 99.00 98.90 99.00 0.4K
11:53 98.74 98.74 98.74 98.74 0.4K
11:54 98.99 98.99 98.43 98.43 2.1K
11:55 98.40 98.40 98.26 98.35 2.3K
11:56 98.37 98.37 98.37 98.37 0.7K
11:58 98.08 98.18 98.08 98.18 1.7K
11:59 98.14 98.14 98.14 98.14 0.4K
12:00 97.85 97.88 97.85 97.87 1.3K
12:01 98.14 98.21 98.14 98.17 4.3K
12:02 98.01 98.01 97.81 97.89 0.7K
12:03 97.77 97.77 97.77 97.77 0.5K
12:04 97.69 97.69 97.69 97.69 0.8K
12:05 97.85 97.85 97.85 97.85 2.0K
12:06 97.83 97.83 97.83 97.83 0.8K
12:07 97.83 97.83 97.83 97.83 0.4K
12:08 97.83 97.83 97.83 97.83 0.9K
12:09 97.83 97.83 97.83 97.83 0.1K
12:10 97.82 97.82 97.82 97.82 1.1K
12:11 97.84 97.84 97.84 97.84 0.9K
12:13 97.86 97.86 97.86 97.86 1.0K
12:14 97.88 97.88 97.88 97.88 3.2K
12:15 97.65 97.65 97.65 97.65 0.7K
12:16 97.47 97.66 97.47 97.57 1.1K
12:17 97.70 97.70 97.70 97.70 2.3K
12:18 97.78 97.78 97.78 97.78 1.0K
12:20 97.58 97.78 97.58 97.78 0.8K
12:22 97.78 97.78 97.78 97.78 0.3K
12:23 97.78 97.94 97.78 97.94 0.4K
12:24 97.79 97.79 97.79 97.79 0.5K
12:25 97.88 97.88 97.88 97.88 0.7K
12:28 97.86 97.86 97.86 97.86 1.9K
12:30 97.67 97.76 97.62 97.76 2.6K
12:31 97.65 98.01 97.65 98.01 1.4K
12:32 97.91 97.91 97.78 97.81 0.7K
12:33 97.81 97.81 97.81 97.81 0.5K
12:34 97.96 98.01 97.96 98.01 0.9K
12:35 98.29 98.29 98.29 98.29 0.8K
12:37 98.48 98.48 98.48 98.48 1.9K
12:39 98.35 98.40 98.35 98.40 3.9K
12:40 98.13 98.13 97.99 98.07 3.1K
12:41 97.95 98.53 97.95 98.53 6.6K
12:42 98.40 98.40 98.40 98.40 0.7K
12:43 98.35 98.56 98.35 98.56 5.3K
12:44 98.56 98.63 98.49 98.49 1.4K
12:45 98.53 98.55 98.31 98.31 2.7K
12:46 98.25 98.31 98.08 98.08 5.9K
12:47 98.00 98.12 97.94 97.98 2.7K
12:48 97.95 98.05 97.95 98.05 3.4K
12:49 97.99 98.08 97.98 97.98 1.7K
12:50 97.97 98.26 97.97 98.26 2.1K
12:51 98.08 98.08 98.08 98.08 0.3K
12:52 98.26 98.43 98.22 98.43 1.2K
12:53 98.48 98.48 98.48 98.48 0.5K
12:54 98.40 98.92 98.40 98.92 7.0K
12:55 99.18 99.33 99.18 99.33 1.9K
12:57 99.58 99.58 99.32 99.32 0.4K
12:58 99.59 99.59 99.59 99.59 0.8K
12:59 99.61 99.67 99.61 99.67 0.8K
13:00 99.66 100.20 99.66 100.18 1.3K
13:01 100.18 100.20 100.01 100.09 4.5K
13:02 100.15 100.15 100.07 100.07 0.9K
13:03 100.07 100.32 100.07 100.32 1.4K
13:04 100.23 100.23 100.23 100.23 1.7K
13:05 100.41 100.41 100.40 100.40 4.8K
13:06 100.40 100.40 100.40 100.40 0.7K
13:07 100.58 100.58 100.03 100.03 1.7K
13:08 100.03 100.03 100.03 100.03 0.2K
13:09 100.03 100.03 100.03 100.03 0.3K
13:10 100.12 100.12 100.12 100.12 0.2K
13:11 100.12 100.12 100.12 100.12 0.4K
13:12 100.12 100.12 100.12 100.12 0.7K
13:14 100.11 100.11 100.11 100.11 0.4K
13:16 100.24 100.24 100.24 100.24 1.9K
13:17 100.19 100.19 100.19 100.19 2.3K
13:19 100.33 100.33 100.33 100.33 1.0K
13:20 100.39 100.39 100.39 100.39 0.3K
13:21 100.39 100.60 100.39 100.60 2.0K
13:22 100.92 100.92 100.69 100.69 0.4K
13:23 100.69 100.69 100.69 100.69 0.2K
13:24 100.95 100.95 100.69 100.69 0.8K
13:25 100.69 100.69 100.69 100.69 0.2K
13:26 100.69 100.69 100.69 100.69 0.3K
13:27 100.69 100.69 100.69 100.69 0.6K
13:28 100.68 100.70 100.68 100.70 1.0K
13:29 100.70 100.70 100.70 100.70 0.1K
13:30 100.70 100.70 100.70 100.70 0.6K
13:31 100.92 100.92 100.92 100.92 0.5K
13:32 100.80 100.80 100.80 100.80 0.7K
13:33 100.97 100.97 100.87 100.87 5.6K
13:36 100.87 101.26 100.87 101.26 6.9K
13:37 101.26 101.26 101.26 101.26 1.9K
13:38 101.23 101.23 101.23 101.23 0.3K
13:39 101.30 101.30 100.91 100.91 2.1K
13:40 101.14 101.14 100.71 100.91 4.3K
13:41 100.66 100.84 100.66 100.78 3.0K
13:42 100.55 100.72 100.53 100.72 2.5K
13:43 100.69 100.69 100.69 100.69 0.8K
13:44 100.80 100.80 100.80 100.80 0.3K
13:45 100.68 100.80 100.68 100.80 2.0K
13:47 100.77 100.77 100.77 100.77 0.5K
13:49 100.77 100.77 100.77 100.77 0.8K
13:51 100.93 100.93 100.93 100.93 0.5K
13:52 100.75 100.75 100.74 100.74 1.1K
13:53 100.69 100.70 100.69 100.70 2.3K
13:56 100.67 100.67 100.67 100.67 0.3K
13:57 100.50 100.50 100.44 100.44 1.6K
13:58 100.47 100.47 100.47 100.47 0.3K
14:00 100.45 100.45 100.45 100.45 1.2K
14:01 100.65 100.65 100.65 100.65 1.5K
14:02 100.94 100.94 100.70 100.70 2.5K
14:04 100.88 100.91 100.79 100.79 2.8K
14:05 100.73 100.94 100.73 100.94 1.9K
14:06 100.90 100.95 100.90 100.95 1.4K
14:07 100.99 101.04 100.99 101.04 1.4K
14:08 100.99 100.99 100.99 100.99 0.5K
14:09 101.18 101.18 101.18 101.18 0.7K
14:12 101.26 101.26 101.26 101.26 0.7K
14:14 101.36 101.36 101.36 101.36 1.3K
14:17 101.22 101.22 101.22 101.22 0.4K
14:18 101.23 101.23 101.22 101.22 0.3K
14:19 101.22 101.37 101.04 101.04 2.5K
14:20 101.11 101.11 101.11 101.11 1.0K
14:21 101.00 101.00 101.00 101.00 0.7K
14:22 101.03 101.03 101.03 101.03 0.2K
14:23 101.01 101.01 100.87 100.87 2.5K
14:24 100.95 100.96 100.95 100.96 0.7K
14:25 100.96 100.96 100.85 100.86 3.7K
14:26 100.86 100.86 100.77 100.77 0.9K
14:27 100.85 100.95 100.85 100.95 1.3K
14:28 101.09 101.09 101.09 101.09 0.4K
14:29 101.05 101.05 101.05 101.05 0.2K
14:30 101.05 101.08 101.05 101.08 1.9K
14:31 101.03 101.03 101.03 101.03 0.5K
14:32 101.06 101.06 101.06 101.06 1.0K
14:34 100.97 100.97 100.97 100.97 0.6K
14:36 101.04 101.04 100.89 100.89 2.4K
14:37 100.86 100.86 100.86 100.86 1.8K
14:38 101.20 101.54 101.16 101.54 4.4K
14:39 101.40 101.89 101.35 101.35 2.6K
14:40 101.35 101.56 101.35 101.56 3.7K
14:41 101.57 101.57 101.48 101.48 4.0K
14:42 101.59 101.59 101.59 101.59 1.4K
14:43 101.74 101.74 101.73 101.73 1.1K
14:44 101.83 101.83 101.83 101.83 0.4K
14:45 101.75 101.75 101.75 101.75 0.6K
14:46 101.90 101.92 101.90 101.92 2.1K
14:47 101.78 101.78 101.78 101.78 0.6K
14:49 102.00 102.00 102.00 102.00 0.5K
14:51 102.00 102.00 101.92 101.92 1.6K
14:52 101.86 101.86 101.86 101.86 0.5K
14:53 101.98 102.05 101.98 102.05 1.5K
14:55 102.19 102.19 102.14 102.14 0.8K
14:56 102.10 102.10 101.82 101.82 3.6K
14:57 101.71 101.71 101.71 101.71 1.1K
14:58 101.48 101.48 101.48 101.48 0.7K
14:59 101.48 101.48 101.48 101.48 0.1K
15:00 101.48 101.48 101.47 101.47 1.1K
15:01 101.47 101.47 101.47 101.47 0.3K
15:02 101.47 101.73 101.47 101.73 2.9K
15:03 101.70 101.70 101.66 101.67 4.6K
15:04 101.64 101.65 101.37 101.37 6.6K
15:05 101.34 101.36 101.34 101.36 2.4K
15:06 101.40 101.68 101.34 101.68 3.8K
15:07 101.66 101.66 101.52 101.52 2.8K
15:08 101.52 101.52 101.52 101.52 0.5K
15:09 101.52 101.52 101.52 101.52 3.4K
15:10 101.59 101.59 101.59 101.59 0.1K
15:11 101.59 101.67 101.59 101.67 0.9K
15:12 101.67 101.67 101.55 101.55 1.0K
15:13 101.55 101.55 101.55 101.55 0.4K
15:14 101.73 101.73 101.73 101.73 0.5K
15:16 101.60 101.75 101.60 101.75 1.3K
15:18 101.59 101.59 101.48 101.48 1.4K
15:19 101.44 101.50 101.44 101.50 0.4K
15:20 101.54 101.54 101.42 101.42 7.9K
15:21 101.48 101.70 101.48 101.70 5.0K
15:22 101.68 101.69 101.60 101.60 5.9K
15:24 101.60 101.60 101.60 101.60 0.7K
15:25 101.48 101.48 101.48 101.48 0.8K
15:26 101.48 101.48 101.48 101.48 0.8K
15:27 101.50 101.50 101.50 101.50 0.8K
15:28 101.60 101.80 101.60 101.80 2.0K
15:29 101.83 101.83 101.83 101.83 0.4K
15:30 101.97 101.97 101.97 101.97 1.3K
15:32 101.99 101.99 101.99 101.99 1.1K
15:33 102.04 102.16 102.04 102.16 1.2K
15:34 102.16 102.20 102.07 102.20 3.7K
15:35 102.24 102.36 102.24 102.36 1.1K
15:36 102.49 102.49 102.38 102.38 4.3K
15:37 102.37 102.50 102.36 102.50 2.8K
15:38 102.49 102.63 102.43 102.63 3.0K
15:39 102.46 102.46 102.44 102.44 2.8K
15:40 102.41 102.41 102.41 102.41 0.8K
15:41 102.43 102.43 102.35 102.35 4.7K
15:42 102.37 102.37 102.13 102.13 3.2K
15:43 102.13 102.27 102.13 102.27 1.3K
15:44 102.26 102.26 102.25 102.25 2.5K
15:45 102.26 102.34 102.25 102.28 1.8K
15:46 102.28 102.29 102.04 102.04 6.9K
15:47 101.95 101.97 101.95 101.97 0.9K
15:48 101.98 102.03 101.87 101.89 3.3K
15:49 101.89 101.93 101.84 101.93 3.4K
15:50 101.78 101.81 101.74 101.74 2.5K
15:51 101.74 101.80 101.67 101.80 6.0K
15:52 101.88 101.89 101.78 101.89 4.0K
15:53 102.00 102.00 101.85 101.85 2.1K
15:54 101.99 102.14 101.89 101.89 10.3K
15:55 102.08 102.08 101.45 101.45 8.1K
15:56 101.46 101.55 101.46 101.55 6.5K
15:57 101.67 101.67 101.39 101.39 11.7K
15:58 101.44 101.44 101.31 101.31 11.5K
15:59 101.36 101.51 101.35 101.35 91.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available