Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
116.17
+0.93 (0.81%)
Nov 4, 2024, 4:00 PM EST - Market closed
Belden Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 114.79 | 117.04 | 114.24 | 116.17 | 116.17 | 0.81% | 190,844 |
Nov 1, 2024 | 114.03 | 117.75 | 114.03 | 115.24 | 115.24 | 1.20% | 353,767 |
Oct 31, 2024 | 113.60 | 116.83 | 111.17 | 113.87 | 113.87 | -3.24% | 500,001 |
Oct 30, 2024 | 118.32 | 120.59 | 117.45 | 117.68 | 117.68 | -1.08% | 277,725 |
Oct 29, 2024 | 117.88 | 120.16 | 117.35 | 118.97 | 118.97 | 0.40% | 605,361 |
Oct 28, 2024 | 118.27 | 118.79 | 117.50 | 118.50 | 118.50 | 1.67% | 202,271 |
Oct 25, 2024 | 118.61 | 119.00 | 116.17 | 116.55 | 116.55 | -0.84% | 163,660 |
Oct 24, 2024 | 116.95 | 118.51 | 116.90 | 117.54 | 117.54 | 0.83% | 213,994 |
Oct 23, 2024 | 116.46 | 117.86 | 115.16 | 116.57 | 116.57 | 0.04% | 150,581 |
Oct 22, 2024 | 117.26 | 117.66 | 116.42 | 116.52 | 116.52 | -1.15% | 166,809 |
Oct 21, 2024 | 119.46 | 120.08 | 117.29 | 117.88 | 117.88 | -1.68% | 220,633 |
Oct 18, 2024 | 122.23 | 122.36 | 119.42 | 119.89 | 119.89 | -1.91% | 187,942 |
Oct 17, 2024 | 121.45 | 122.79 | 120.28 | 122.23 | 122.23 | 1.46% | 220,355 |
Oct 16, 2024 | 119.43 | 121.96 | 118.83 | 120.47 | 120.47 | 1.52% | 262,179 |
Oct 15, 2024 | 121.51 | 123.03 | 118.53 | 118.67 | 118.67 | -2.64% | 289,702 |
Oct 14, 2024 | 120.80 | 122.75 | 120.37 | 121.89 | 121.89 | 1.15% | 368,228 |
Oct 11, 2024 | 116.31 | 120.55 | 116.25 | 120.51 | 120.51 | 3.64% | 387,830 |
Oct 10, 2024 | 116.90 | 117.01 | 115.66 | 116.28 | 116.28 | -1.81% | 215,601 |
Oct 9, 2024 | 118.39 | 119.46 | 117.98 | 118.42 | 118.42 | 0.35% | 165,196 |
Oct 8, 2024 | 118.04 | 118.84 | 117.31 | 118.01 | 118.01 | 0.51% | 185,332 |
Oct 7, 2024 | 116.63 | 118.41 | 116.28 | 117.41 | 117.41 | -0.04% | 199,845 |
Oct 4, 2024 | 117.51 | 118.11 | 116.16 | 117.46 | 117.46 | 1.50% | 191,764 |
Oct 3, 2024 | 115.37 | 116.38 | 114.57 | 115.72 | 115.72 | 0.20% | 235,462 |
Oct 2, 2024 | 115.50 | 117.27 | 114.76 | 115.49 | 115.49 | -0.53% | 241,101 |
Oct 1, 2024 | 117.16 | 117.20 | 114.37 | 116.10 | 116.10 | -0.88% | 194,485 |
Sep 30, 2024 | 115.18 | 117.26 | 115.18 | 117.13 | 117.13 | 1.09% | 271,542 |
Sep 27, 2024 | 117.69 | 118.26 | 115.18 | 115.87 | 115.87 | -0.89% | 266,032 |
Sep 26, 2024 | 116.87 | 117.89 | 116.16 | 116.91 | 116.91 | 1.88% | 280,574 |
Sep 25, 2024 | 116.65 | 116.68 | 113.06 | 114.75 | 114.75 | -1.55% | 274,666 |
Sep 24, 2024 | 114.49 | 117.25 | 114.49 | 116.56 | 116.56 | 2.30% | 381,377 |
Sep 23, 2024 | 112.38 | 114.86 | 112.07 | 113.94 | 113.94 | 1.34% | 424,428 |
Sep 20, 2024 | 110.06 | 112.87 | 108.85 | 112.43 | 112.43 | 2.09% | 779,796 |
Sep 19, 2024 | 109.26 | 110.15 | 108.76 | 110.13 | 110.13 | 3.20% | 358,397 |
Sep 18, 2024 | 106.93 | 110.34 | 106.50 | 106.71 | 106.71 | 0.40% | 535,451 |
Sep 17, 2024 | 104.45 | 106.95 | 104.45 | 106.29 | 106.29 | 2.85% | 292,060 |
Sep 16, 2024 | 103.40 | 105.30 | 103.00 | 103.34 | 103.34 | 0.29% | 255,940 |
Sep 13, 2024 | 102.09 | 103.84 | 101.71 | 103.04 | 103.04 | 2.09% | 314,647 |
Sep 12, 2024 | 103.26 | 104.04 | 99.70 | 100.93 | 100.93 | 1.90% | 208,427 |
Sep 11, 2024 | 98.47 | 99.19 | 96.69 | 99.05 | 99.00 | -0.14% | 190,598 |
Sep 10, 2024 | 99.52 | 99.59 | 98.30 | 99.19 | 99.14 | -0.27% | 175,482 |
Sep 9, 2024 | 99.33 | 101.29 | 98.70 | 99.46 | 99.41 | 0.10% | 259,628 |
Sep 6, 2024 | 101.92 | 101.92 | 99.19 | 99.36 | 99.31 | -2.75% | 199,449 |
Sep 5, 2024 | 102.43 | 103.20 | 101.25 | 102.17 | 102.12 | -0.27% | 146,321 |
Sep 4, 2024 | 100.57 | 102.60 | 99.67 | 102.45 | 102.40 | 1.39% | 224,961 |
Sep 3, 2024 | 106.00 | 107.37 | 100.24 | 101.05 | 101.00 | -5.81% | 262,491 |
Aug 30, 2024 | 107.42 | 107.56 | 106.09 | 107.28 | 107.23 | 0.22% | 381,502 |
Aug 29, 2024 | 106.99 | 108.65 | 104.72 | 107.04 | 106.99 | 0.25% | 243,747 |
Aug 28, 2024 | 106.93 | 108.18 | 106.36 | 106.77 | 106.72 | -0.03% | 210,714 |
Aug 27, 2024 | 106.20 | 107.19 | 105.61 | 106.80 | 106.75 | 0.23% | 140,555 |
Aug 26, 2024 | 107.47 | 108.32 | 106.35 | 106.55 | 106.50 | -0.13% | 150,533 |
Aug 23, 2024 | 104.82 | 107.02 | 104.41 | 106.69 | 106.64 | 2.59% | 240,275 |
Aug 22, 2024 | 105.11 | 105.94 | 103.77 | 104.00 | 103.95 | -1.11% | 113,970 |
Aug 21, 2024 | 104.42 | 105.18 | 103.49 | 105.17 | 105.12 | 1.81% | 119,319 |
Aug 20, 2024 | 104.59 | 105.17 | 102.47 | 103.30 | 103.25 | -1.50% | 216,345 |
Aug 19, 2024 | 101.70 | 104.93 | 101.70 | 104.87 | 104.82 | 3.27% | 252,913 |
Aug 16, 2024 | 100.11 | 102.37 | 100.11 | 101.55 | 101.50 | 1.15% | 372,881 |
Aug 15, 2024 | 100.00 | 101.46 | 98.57 | 100.40 | 100.35 | 1.97% | 410,849 |
Aug 14, 2024 | 98.05 | 98.80 | 96.13 | 98.46 | 98.41 | 0.85% | 227,600 |
Aug 13, 2024 | 95.52 | 98.54 | 94.67 | 97.63 | 97.58 | 3.12% | 252,855 |
Aug 12, 2024 | 94.57 | 94.78 | 92.77 | 94.68 | 94.63 | -0.04% | 147,642 |
Aug 9, 2024 | 94.54 | 95.08 | 93.44 | 94.72 | 94.67 | -0.07% | 147,903 |
Aug 8, 2024 | 92.44 | 95.31 | 91.84 | 94.79 | 94.74 | 3.48% | 257,920 |
Aug 7, 2024 | 97.65 | 99.64 | 91.04 | 91.60 | 91.56 | -5.04% | 400,891 |
Aug 6, 2024 | 95.78 | 98.47 | 94.87 | 96.46 | 96.41 | 0.27% | 384,069 |
Aug 5, 2024 | 94.72 | 97.64 | 93.55 | 96.20 | 96.15 | -3.17% | 418,507 |
Aug 2, 2024 | 97.01 | 99.53 | 95.00 | 99.35 | 99.30 | -1.16% | 625,746 |
Aug 1, 2024 | 93.18 | 102.47 | 93.18 | 100.52 | 100.47 | 8.45% | 837,026 |
Jul 31, 2024 | 91.74 | 94.88 | 90.77 | 92.69 | 92.64 | 3.52% | 302,571 |
Jul 30, 2024 | 92.83 | 92.83 | 88.61 | 89.54 | 89.50 | -2.74% | 222,272 |
Jul 29, 2024 | 92.25 | 93.70 | 91.68 | 92.06 | 92.01 | 0.10% | 159,259 |
Jul 26, 2024 | 94.66 | 94.66 | 91.69 | 91.97 | 91.92 | -0.63% | 342,300 |
Jul 25, 2024 | 92.56 | 94.43 | 91.76 | 92.55 | 92.50 | 0.14% | 252,301 |
Jul 24, 2024 | 95.02 | 95.85 | 92.29 | 92.42 | 92.37 | -3.53% | 197,940 |
Jul 23, 2024 | 94.93 | 96.74 | 93.90 | 95.80 | 95.75 | 0.90% | 200,787 |
Jul 22, 2024 | 92.56 | 95.17 | 92.29 | 94.95 | 94.90 | 3.39% | 243,009 |
Jul 19, 2024 | 94.59 | 94.74 | 91.74 | 91.84 | 91.80 | -2.86% | 185,344 |
Jul 18, 2024 | 95.72 | 98.02 | 94.16 | 94.54 | 94.49 | -1.16% | 243,671 |
Jul 17, 2024 | 97.60 | 97.92 | 95.54 | 95.65 | 95.60 | -3.17% | 421,433 |
Jul 16, 2024 | 97.86 | 99.07 | 97.42 | 98.78 | 98.73 | 2.01% | 312,283 |
Jul 15, 2024 | 96.77 | 98.72 | 96.41 | 96.83 | 96.78 | 0.83% | 271,711 |
Jul 12, 2024 | 95.61 | 97.50 | 95.41 | 96.03 | 95.98 | 1.57% | 206,471 |
Jul 11, 2024 | 93.89 | 95.42 | 92.69 | 94.55 | 94.50 | 2.40% | 294,606 |
Jul 10, 2024 | 91.26 | 92.61 | 91.04 | 92.33 | 92.28 | 2.21% | 191,139 |
Jul 9, 2024 | 91.44 | 91.69 | 90.22 | 90.33 | 90.29 | -1.60% | 150,519 |
Jul 8, 2024 | 91.73 | 92.70 | 91.53 | 91.80 | 91.76 | 1.00% | 226,311 |
Jul 5, 2024 | 92.91 | 92.91 | 90.87 | 90.89 | 90.85 | -1.53% | 195,687 |
Jul 3, 2024 | 92.82 | 93.06 | 91.99 | 92.30 | 92.25 | 0.47% | 77,049 |
Jul 2, 2024 | 91.64 | 92.40 | 90.65 | 91.87 | 91.83 | 0.35% | 205,958 |
Jul 1, 2024 | 94.48 | 94.98 | 91.02 | 91.55 | 91.51 | -2.40% | 254,798 |
Jun 28, 2024 | 93.30 | 94.26 | 92.69 | 93.80 | 93.75 | 1.81% | 628,130 |
Jun 27, 2024 | 94.29 | 95.79 | 92.09 | 92.13 | 92.08 | -1.00% | 298,095 |
Jun 26, 2024 | 92.57 | 93.12 | 91.60 | 93.06 | 93.01 | -0.15% | 184,579 |
Jun 25, 2024 | 93.96 | 93.96 | 91.47 | 93.20 | 93.15 | -1.08% | 260,682 |
Jun 24, 2024 | 95.79 | 96.85 | 94.16 | 94.22 | 94.17 | -0.98% | 276,451 |
Jun 21, 2024 | 94.40 | 95.31 | 93.14 | 95.15 | 95.10 | 1.20% | 1,044,987 |
Jun 20, 2024 | 95.83 | 97.73 | 93.87 | 94.02 | 93.97 | -2.09% | 504,194 |
Jun 18, 2024 | 96.75 | 96.80 | 95.35 | 96.03 | 95.98 | -0.33% | 267,680 |
Jun 17, 2024 | 94.43 | 96.69 | 94.15 | 96.35 | 96.30 | 1.73% | 274,261 |
Jun 14, 2024 | 96.48 | 96.48 | 94.09 | 94.71 | 94.66 | -3.16% | 255,829 |
Jun 13, 2024 | 96.64 | 98.39 | 96.28 | 97.80 | 97.75 | 0.90% | 421,830 |