Belden Inc (BDC) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	104.00	104.94	102.00	102.83	-1.33%	327,800
2026-10-15	102.21	104.22	101.03	104.22	+0.18%	479,200
2026-10-14	106.63	107.08	101.69	104.03	-4.07%	435,400
2026-10-13	104.95	108.61	102.84	108.44	+2.99%	315,700
2026-10-12	107.85	108.08	105.20	105.29	-3.54%	231,600
2026-10-09	108.46	109.82	107.01	109.15	+1.12%	177,400
2026-10-08	107.77	109.64	106.95	107.94	-1.34%	263,000
2026-10-07	110.73	110.73	107.70	109.41	-3.36%	285,500
2026-10-06	113.02	114.56	112.62	113.21	+1.67%	358,500
2026-10-05	112.87	114.12	111.22	111.35	-0.99%	350,100
2026-10-02	110.32	114.21	109.70	112.46	+3.86%	333,200
2026-10-01	108.08	109.10	105.67	108.28	+0.32%	384,800
2026-09-30	108.97	109.37	106.02	107.93	-1.21%	372,900
2026-09-29	110.84	112.40	109.04	109.25	-0.52%	394,700
2026-09-28	111.81	112.18	106.37	109.82	-2.34%	397,100
2026-09-25	111.84	113.90	111.60	112.45	+1.49%	334,400
2026-09-24	112.64	113.73	110.60	110.80	-2.92%	345,300
2026-09-23	115.19	116.24	113.00	114.13	+0.98%	395,000
2026-09-22	112.23	114.62	111.38	113.02	+2.23%	466,500
2026-09-21	112.58	112.58	110.28	110.55	-0.33%	329,400
2026-09-18	112.05	112.97	110.88	110.92	-0.91%	611,100
2026-09-17	115.03	115.03	111.31	111.94	-0.52%	368,000
2026-09-16	112.83	115.08	111.26	112.52	+1.07%	549,600
2026-09-15	114.39	116.54	110.83	111.33	-1.83%	668,300
2026-09-14	117.25	117.53	112.60	113.41	-7.24%	735,900
2026-09-11	117.46	122.69	116.80	122.26	+6.17%	285,700
2026-09-10	116.09	117.47	114.39	115.16	-2.22%	378,100
2026-09-09	121.20	122.50	117.69	117.78	-3.50%	424,700
2026-09-08	123.07	123.51	121.12	122.05	-0.19%	413,100
2026-09-04	119.60	122.59	119.01	122.28	+2.83%	316,100
2026-09-03	115.23	119.59	114.95	118.92	+2.73%	447,200
2026-09-02	111.80	116.26	110.11	115.76	+3.30%	506,600
2026-09-01	112.98	114.00	109.80	112.06	-2.10%	425,000
2026-08-31	115.21	116.79	113.85	114.46	-0.65%	510,800
2026-08-28	120.00	121.57	113.88	115.21	-3.95%	382,900
2026-08-27	118.06	120.41	117.65	119.95	+1.58%	307,000
2026-08-26	117.53	120.58	117.22	118.09	+0.97%	292,700
2026-08-25	118.76	118.76	115.82	116.96	+0.17%	318,500
2026-08-24	121.74	121.74	116.08	116.76	-4.65%	366,400
2026-08-21	125.28	125.28	121.69	122.46	-1.15%	364,600
2026-08-20	126.81	127.54	123.81	123.89	-3.53%	307,000
2026-08-19	131.39	131.39	126.59	128.43	-0.75%	343,200
2026-08-18	135.58	137.44	129.15	129.40	-5.95%	314,400
2026-08-17	136.01	139.27	135.05	137.59	+1.24%	337,900
2026-08-14	137.21	137.85	135.21	135.90	-0.92%	230,100
2026-08-13	138.04	139.00	136.36	137.16	-0.63%	366,200
2026-08-12	137.31	138.66	135.32	138.03	+2.52%	326,800
2026-08-11	137.64	140.25	133.39	134.64	-0.38%	426,200
2026-08-10	133.10	135.58	131.83	135.15	+1.75%	530,200
2026-08-07	130.00	133.72	128.62	132.82	+2.81%	503,600
2026-08-06	126.83	132.08	126.83	129.19	+0.79%	357,300
2026-08-05	126.75	129.48	125.71	128.18	+0.59%	414,700
2026-08-04	124.89	129.06	124.29	127.43	+3.83%	584,500
2026-08-03	124.32	126.56	122.13	122.73	-1.06%	473,400
2026-07-31	120.21	125.66	118.08	124.05	+5.93%	745,700
2026-07-30	111.76	118.71	109.88	117.11	+14.78%	948,900
2026-07-29	103.15	105.13	99.94	102.03	-2.76%	602,900
2026-07-28	104.92	106.07	102.75	104.93	-0.84%	459,800
2026-07-27	103.60	106.01	102.89	105.82	+2.98%	635,800
2026-07-24	103.35	104.37	102.13	102.76	-0.26%	423,200
2026-07-23	103.87	105.22	101.42	103.03	-2.38%	558,900
2026-07-22	100.73	105.66	100.73	105.54	+3.42%	596,600
2026-07-21	101.32	102.60	99.60	102.05	+2.54%	520,200
2026-07-20	101.99	102.32	98.96	99.52	-1.84%	475,300
2026-07-17	98.16	102.18	98.00	101.39	+0.19%	493,000
2026-07-16	100.00	102.27	99.61	101.20	-0.33%	675,500
2026-07-15	104.89	105.69	99.55	101.53	-3.08%	586,600
2026-07-14	103.91	105.39	102.30	104.76	+2.44%	593,900
2026-07-13	105.53	106.55	100.53	102.26	-4.39%	692,800
2026-07-10	107.07	109.13	106.50	106.96	-0.95%	379,400
2026-07-09	107.70	110.43	107.34	107.99	+2.03%	611,100
2026-07-08	106.73	108.43	104.13	105.84	-1.46%	367,500
2026-07-07	111.94	112.25	106.70	107.41	-5.15%	539,800
2026-07-06	115.10	117.48	113.22	113.24	-1.88%	494,000
2026-07-02	118.42	121.87	113.04	115.41	-1.24%	632,900
2026-07-01	119.08	120.29	116.13	116.86	-2.54%	554,100
2026-06-30	119.06	121.22	118.42	119.91	+1.05%	454,400
2026-06-29	118.33	122.13	115.66	118.66	-0.72%	588,900
2026-06-26	121.18	122.39	117.19	119.52	-1.48%	1,648,900
2026-06-25	120.50	125.23	120.09	121.32	+2.39%	551,100
2026-06-24	118.50	121.36	117.08	118.49	+0.04%	632,700
2026-06-23	119.31	119.90	117.21	118.44	-2.64%	480,500
2026-06-22	123.48	124.98	121.20	121.65	-1.31%	426,000
2026-06-18	122.93	128.48	122.75	123.26	+2.72%	936,200
2026-06-17	119.38	122.86	118.30	120.00	+1.33%	651,900
2026-06-16	116.60	118.70	115.81	118.42	+3.18%	628,800
2026-06-15	118.49	119.65	114.37	114.77	-0.23%	507,000
2026-06-12	113.13	117.50	112.00	115.04	+2.60%	435,600
2026-06-11	106.84	112.21	106.71	112.12	+5.94%	547,800
2026-06-10	109.24	111.88	105.00	105.83	-3.92%	437,200
2026-06-09	110.07	113.39	105.85	110.15	+1.85%	581,700
2026-06-08	107.44	109.99	106.32	108.15	+1.82%	689,700
2026-06-05	109.45	110.55	105.41	106.22	-4.06%	675,600
2026-06-04	109.19	110.83	107.35	110.72	+0.11%	533,800
2026-06-03	109.65	110.83	108.27	110.60	+1.07%	701,700
2026-06-02	104.04	112.63	104.04	109.43	+5.99%	835,100
2026-06-01	103.64	104.23	102.11	103.25	-1.74%	439,000
2026-05-29	105.67	107.36	102.97	105.08	-0.33%	538,100
2026-05-28	106.27	106.61	104.60	105.43	-1.88%	492,400
2026-05-27	109.89	110.87	106.55	107.45	-1.51%	516,600
2026-05-26	107.69	109.46	107.50	109.10	+2.90%	476,100
2026-05-22	105.77	106.27	103.99	106.03	+1.18%	423,400
2026-05-21	104.03	106.14	102.65	104.79	-0.68%	517,600
2026-05-20	102.40	105.66	101.59	105.51	+3.48%	526,200
2026-05-19	102.96	103.20	101.00	101.96	-2.20%	455,300
2026-05-18	106.35	107.53	104.23	104.25	-1.71%	640,500
2026-05-15	109.03	109.03	105.88	106.06	-3.60%	487,700
2026-05-14	110.37	110.85	107.59	110.02	+1.04%	559,000
2026-05-13	110.77	111.69	108.39	108.89	-0.98%	585,500
2026-05-12	110.54	111.93	107.51	109.97	-0.85%	541,800
2026-05-11	111.94	113.02	109.40	110.91	-1.24%	512,000
2026-05-08	113.16	114.58	112.09	112.30	+0.04%	499,400
2026-05-07	115.32	115.67	111.16	112.26	-2.08%	474,600
2026-05-06	114.52	116.06	113.41	114.65	+2.36%	620,600
2026-05-05	113.06	114.00	110.50	112.01	+0.03%	940,000
2026-05-04	114.19	115.94	106.50	111.98	-1.90%	1,061,900
2026-05-01	112.70	115.50	111.26	114.15	+1.48%	744,300
2026-04-30	127.71	129.41	110.55	112.48	-11.78%	1,225,700
2026-04-29	127.90	129.94	125.67	127.50	-0.23%	459,800
2026-04-28	130.75	131.22	126.80	127.79	-2.94%	444,600
2026-04-27	135.07	136.72	131.40	131.66	-2.02%	472,700
2026-04-24	132.57	134.98	130.06	134.37	+1.53%	266,000
2026-04-23	132.55	134.79	131.95	132.34	+0.66%	348,400
2026-04-22	133.77	134.22	129.77	131.47	-0.87%	256,100
2026-04-21	132.06	135.64	131.67	132.63	+0.65%	283,900
2026-04-20	131.00	132.88	130.85	131.78	+0.61%	213,400
2026-04-17	129.41	133.53	129.25	130.98	+3.65%	285,800
2026-04-16	127.01	127.60	124.58	126.37	-0.75%	205,000
2026-04-15	129.52	129.91	125.85	127.32	-2.25%	401,700
2026-04-14	130.69	131.72	128.81	130.25	+0.01%	409,000
2026-04-13	127.86	130.76	126.50	130.24	+1.22%	338,600
2026-04-10	129.32	129.93	127.66	128.67	+0.50%	197,100
2026-04-09	123.30	130.97	123.30	128.03	+3.55%	563,800
2026-04-08	122.90	125.40	122.80	123.64	+6.30%	687,300
2026-04-07	114.27	117.04	114.27	116.31	+0.70%	216,100
2026-04-06	115.58	116.01	113.34	115.50	+0.39%	177,600
2026-04-02	113.16	116.37	112.72	115.05	-1.34%	161,300
2026-04-01	116.64	118.27	115.50	116.61	+1.55%	260,800
2026-03-31	113.02	115.31	111.28	114.83	+3.60%	321,200
2026-03-30	114.21	114.21	109.73	110.84	-1.81%	259,600
2026-03-27	113.18	115.09	112.22	112.88	-0.97%	226,500
2026-03-26	117.17	117.67	113.55	113.98	-4.23%	214,100
2026-03-25	120.85	120.85	117.58	119.02	+0.28%	249,300
2026-03-24	115.68	122.09	115.68	118.69	+0.87%	272,800
2026-03-23	116.99	119.42	115.28	117.67	+4.72%	362,000
2026-03-20	113.81	115.19	111.14	112.37	-1.67%	725,100
2026-03-19	111.75	114.53	111.07	114.28	+0.32%	284,400
2026-03-18	115.09	116.84	113.39	113.91	-1.56%	242,100
2026-03-17	115.97	116.36	114.05	115.71	+0.53%	328,500
2026-03-16	116.94	118.86	115.00	115.10	+0.50%	329,000
2026-03-13	117.75	119.90	113.49	114.53	-1.84%	271,400
2026-03-12	120.55	121.31	116.44	116.68	-5.38%	322,100
2026-03-11	125.00	125.07	120.72	123.31	-1.72%	382,400
2026-03-10	122.88	128.50	122.88	125.47	+2.09%	401,600
2026-03-09	119.69	124.07	116.33	122.90	+0.66%	465,400
2026-03-06	126.60	127.48	122.05	122.10	-6.40%	402,200
2026-03-05	135.22	136.46	129.17	130.45	-5.19%	531,600
2026-03-04	137.91	139.23	135.91	137.59	+1.08%	457,800
2026-03-03	138.27	140.51	132.94	136.12	-4.41%	719,500
2026-03-02	141.20	143.05	139.36	142.40	-0.63%	274,900
2026-02-27	145.15	145.36	142.53	143.30	-2.70%	401,500
2026-02-26	149.72	149.84	143.91	147.27	-0.87%	303,100
2026-02-25	149.70	149.76	145.73	148.56	+0.38%	228,100
2026-02-24	145.99	149.62	145.97	148.00	+2.15%	319,500
2026-02-23	145.63	147.07	142.88	144.89	-0.62%	220,000
2026-02-20	144.26	147.54	143.72	145.79	+0.81%	225,400
2026-02-19	145.45	146.89	143.36	144.62	-1.44%	204,800
2026-02-18	146.57	149.83	145.00	146.73	+0.20%	272,000
2026-02-17	149.07	149.57	146.39	146.43	-2.13%	358,100
2026-02-13	150.69	152.90	145.26	149.62	-0.85%	406,000
2026-02-12	147.12	159.99	144.83	150.91	+6.10%	740,500
2026-02-11	143.22	145.56	140.82	142.23	+0.23%	452,900
2026-02-10	140.76	143.01	139.79	141.91	+0.80%	330,600
2026-02-09	139.00	142.78	138.50	140.78	+0.74%	346,600
2026-02-06	133.96	140.43	133.37	139.75	+6.10%	519,200
2026-02-05	126.00	132.72	126.00	131.72	+3.12%	459,800
2026-02-04	126.70	131.37	125.77	127.73	+1.77%	451,600
2026-02-03	122.59	125.65	122.27	125.51	+2.34%	327,500
2026-02-02	117.73	122.68	117.73	122.64	+4.37%	243,800
2026-01-30	117.99	119.85	116.88	117.51	-1.86%	244,600
2026-01-29	118.99	120.25	116.87	119.74	+0.90%	277,100
2026-01-28	117.79	119.56	116.02	118.67	+0.94%	221,200
2026-01-27	117.71	118.64	116.88	117.57	+0.13%	182,600
2026-01-26	115.57	117.75	114.69	117.42	+1.87%	197,600
2026-01-23	117.19	117.84	114.61	115.26	-2.50%	263,300
2026-01-22	120.37	120.37	117.93	118.22	-0.44%	162,000
2026-01-21	115.47	120.58	115.47	118.74	+3.29%	196,200
2026-01-20	113.96	116.07	113.84	114.96	-0.92%	224,900
2026-01-16	120.92	120.92	115.39	116.03	-4.55%	288,500
2026-01-15	119.00	122.40	118.15	121.56	+3.11%	210,700
2026-01-14	119.16	121.58	117.36	117.89	-0.80%	246,200
2026-01-13	117.35	119.59	116.95	118.84	+1.43%	240,900
2026-01-12	113.09	117.99	112.11	117.16	+2.72%	271,900
2026-01-09	115.34	116.06	113.83	114.06	-0.79%	236,800
2026-01-08	112.29	115.50	112.25	114.97	+1.63%	185,700
2026-01-07	116.66	116.66	112.05	113.13	-2.93%	273,600
2026-01-06	116.36	116.80	114.13	116.54	-0.77%	324,000
2026-01-05	117.80	120.37	117.41	117.44	-0.31%	365,000
2026-01-02	116.31	118.28	116.18	117.81	+1.08%	260,600
2025-12-31	118.34	118.34	116.45	116.55	-1.24%	248,200
2025-12-30	117.27	118.11	116.80	118.01	+0.49%	175,200
2025-12-29	118.43	118.78	116.40	117.43	-0.79%	337,400
2025-12-26	118.52	118.64	117.58	118.37	-0.08%	239,900
2025-12-24	118.57	118.99	118.00	118.46	-0.34%	192,800
2025-12-23	118.88	119.60	118.33	118.86	-0.18%	162,200
2025-12-22	118.51	119.99	117.63	119.08	+1.11%	313,100
2025-12-19	116.64	118.18	116.01	117.77	+0.72%	921,200
2025-12-18	117.61	117.67	115.31	116.93	+0.65%	338,600
2025-12-17	120.23	122.27	115.85	116.17	-3.70%	275,300
2025-12-16	121.99	122.60	120.02	120.63	-0.76%	355,100
2025-12-15	123.82	124.12	121.32	121.55	-0.75%	247,300
2025-12-12	125.59	125.59	122.13	122.47	-2.00%	224,300
2025-12-11	124.14	125.46	123.52	124.97	+0.67%	222,700
2025-12-10	123.49	125.22	121.94	124.14	+0.28%	323,200
2025-12-09	122.83	125.46	122.83	123.79	+0.39%	249,300
2025-12-08	122.17	124.44	121.70	123.31	+1.09%	302,000
2025-12-05	120.00	122.32	120.00	121.98	+1.18%	232,700
2025-12-04	119.63	121.76	119.63	120.56	+0.38%	264,300
2025-12-03	113.49	120.22	112.70	120.10	+6.30%	382,200
2025-12-02	114.13	114.54	112.19	112.98	+0.09%	166,500
2025-12-01	112.09	114.29	110.78	112.88	-0.46%	177,700
2025-11-28	113.91	113.91	112.81	113.40	-0.31%	81,200
2025-11-26	113.17	114.98	112.28	113.75	+0.16%	159,400
2025-11-25	112.87	114.59	112.84	113.57	+1.28%	183,800
2025-11-24	110.47	112.53	110.00	112.13	+1.37%	371,400
2025-11-21	107.31	112.36	107.04	110.61	+4.02%	498,000
2025-11-20	110.42	111.91	105.74	106.34	-2.42%	153,700
2025-11-19	108.75	110.99	108.52	108.98	+0.83%	288,500
2025-11-18	108.18	109.89	107.80	108.08	-0.73%	240,900
2025-11-17	110.99	111.21	107.56	108.88	-2.63%	292,600
2025-11-14	108.41	112.69	107.29	111.82	-0.17%	215,100
2025-11-13	114.76	115.41	111.37	112.01	-3.32%	251,600
2025-11-12	116.53	117.74	115.18	115.86	+0.10%	178,100
2025-11-11	118.52	118.52	114.92	115.74	-2.66%	179,400
2025-11-10	121.02	121.02	118.03	118.90	-0.70%	193,800
2025-11-07	119.06	119.96	116.86	119.74	-0.08%	320,200
2025-11-06	119.87	120.80	118.29	119.84	-0.37%	263,800
2025-11-05	118.65	120.68	118.26	120.28	+2.16%	237,600
2025-11-04	116.08	119.91	115.58	117.74	+0.18%	398,100
2025-11-03	121.80	122.54	117.48	117.53	-3.55%	312,000
2025-10-31	122.31	123.74	119.44	121.85	-0.34%	442,100
2025-10-30	121.76	129.02	120.52	122.26	+2.42%	507,800
2025-10-29	117.18	122.39	117.18	119.37	+1.36%	349,100
2025-10-28	117.37	117.82	115.73	117.77	+0.28%	172,300
2025-10-27	119.08	119.77	116.94	117.44	-0.71%	122,900
2025-10-24	120.00	120.37	117.52	118.28	-0.19%	195,900
2025-10-23	117.59	119.76	116.65	118.50	+0.71%	137,700
2025-10-22	118.39	119.58	117.38	117.67	-0.42%	243,600
2025-10-21	115.64	118.96	115.55	118.17	+2.26%	248,800
2025-10-20	113.39	115.65	113.39	115.56	+2.73%	162,000

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Jun (+13.40%). Peor mes: Mar (-12.57%). Basado en 2 años de datos diarios (2025–2026).

Ene+1.32%
Feb+6.92%
Mar-12.57%
Abr-0.77%
May-1.58%
Jun+13.40%
Jul+5.53%
Ago+1.97%
Sep-4.35%
Oct+2.90%
Nov-3.51%
Dic+3.25%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Belden Inc (BDC)?

102.83 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de BDC?

Máximo de 159.99 y mínimo de 98.00 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Belden Inc?

Históricamente, el mes más fuerte de BDC ha sido Jun (media +13.40%) y el más débil Mar (media -12.57%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.