Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
115.32
-0.09 (-0.08%)
At close: Oct 8, 2025, 4:00 PM EDT
115.32
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
Belden Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 115.88 | 116.42 | 114.77 | 115.32 | 115.32 | -0.08% | 254,965 |
Oct 7, 2025 | 116.79 | 117.05 | 114.57 | 115.41 | 115.41 | -1.19% | 234,059 |
Oct 6, 2025 | 119.41 | 119.72 | 115.70 | 116.80 | 116.80 | -1.02% | 328,479 |
Oct 3, 2025 | 118.33 | 119.75 | 117.83 | 118.00 | 118.00 | 0.45% | 227,141 |
Oct 2, 2025 | 118.99 | 119.53 | 116.70 | 117.47 | 117.47 | -0.80% | 190,108 |
Oct 1, 2025 | 119.08 | 119.24 | 117.55 | 118.42 | 118.42 | -1.54% | 351,901 |
Sep 30, 2025 | 120.75 | 121.45 | 119.01 | 120.27 | 120.27 | -0.27% | 374,248 |
Sep 29, 2025 | 124.86 | 124.86 | 120.01 | 120.60 | 120.60 | -2.83% | 263,046 |
Sep 26, 2025 | 124.67 | 126.35 | 123.45 | 124.11 | 124.11 | -0.31% | 161,388 |
Sep 25, 2025 | 127.08 | 127.08 | 123.96 | 124.49 | 124.49 | -3.10% | 229,182 |
Sep 24, 2025 | 131.29 | 131.29 | 127.10 | 128.47 | 128.47 | -2.12% | 202,984 |
Sep 23, 2025 | 130.73 | 133.17 | 130.73 | 131.25 | 131.25 | 0.64% | 188,407 |
Sep 22, 2025 | 130.21 | 131.26 | 128.82 | 130.41 | 130.41 | 0.10% | 244,867 |
Sep 19, 2025 | 131.17 | 131.17 | 128.48 | 130.28 | 130.28 | -0.37% | 617,018 |
Sep 18, 2025 | 128.11 | 131.16 | 127.34 | 130.77 | 130.77 | 3.21% | 192,614 |
Sep 17, 2025 | 129.43 | 130.13 | 126.36 | 126.70 | 126.70 | -2.12% | 223,893 |
Sep 16, 2025 | 132.37 | 132.52 | 128.55 | 129.45 | 129.45 | -2.23% | 171,339 |
Sep 15, 2025 | 131.88 | 133.77 | 130.90 | 132.40 | 132.40 | 0.68% | 235,171 |
Sep 12, 2025 | 133.14 | 133.31 | 129.85 | 131.50 | 131.50 | -1.49% | 323,666 |
Sep 11, 2025 | 130.17 | 133.74 | 130.17 | 133.49 | 133.49 | 2.74% | 230,076 |
Sep 10, 2025 | 128.27 | 130.26 | 128.23 | 129.93 | 129.88 | 1.52% | 276,295 |
Sep 9, 2025 | 129.84 | 129.84 | 127.18 | 127.99 | 127.94 | -1.78% | 221,095 |
Sep 8, 2025 | 129.99 | 130.71 | 129.18 | 130.31 | 130.26 | 0.37% | 266,216 |
Sep 5, 2025 | 130.33 | 132.10 | 128.54 | 129.83 | 129.78 | 0.22% | 195,560 |
Sep 4, 2025 | 127.28 | 129.60 | 126.99 | 129.55 | 129.50 | 2.07% | 247,901 |
Sep 3, 2025 | 126.11 | 127.71 | 125.97 | 126.92 | 126.87 | 0.24% | 255,901 |
Sep 2, 2025 | 127.45 | 128.97 | 125.25 | 126.61 | 126.56 | -2.76% | 490,768 |
Aug 29, 2025 | 132.66 | 132.71 | 129.30 | 130.20 | 130.15 | -1.88% | 223,154 |
Aug 28, 2025 | 133.36 | 133.55 | 132.07 | 132.70 | 132.65 | -0.14% | 236,989 |
Aug 27, 2025 | 130.60 | 133.13 | 130.60 | 132.89 | 132.84 | 1.05% | 336,942 |
Aug 26, 2025 | 130.64 | 133.29 | 130.64 | 131.51 | 131.46 | 0.64% | 507,488 |
Aug 25, 2025 | 131.12 | 132.01 | 130.58 | 130.68 | 130.63 | -0.34% | 273,601 |
Aug 22, 2025 | 125.43 | 132.53 | 125.43 | 131.12 | 131.07 | 5.59% | 315,272 |
Aug 21, 2025 | 123.02 | 124.49 | 122.92 | 124.18 | 124.13 | 0.65% | 322,943 |
Aug 20, 2025 | 125.19 | 126.16 | 122.39 | 123.38 | 123.33 | -2.13% | 237,688 |
Aug 19, 2025 | 124.65 | 127.17 | 124.08 | 126.06 | 126.01 | 1.48% | 278,754 |
Aug 18, 2025 | 123.94 | 125.74 | 123.19 | 124.22 | 124.17 | 0.07% | 163,368 |
Aug 15, 2025 | 125.78 | 125.78 | 123.42 | 124.13 | 124.08 | -1.16% | 280,754 |
Aug 14, 2025 | 125.48 | 126.00 | 124.32 | 125.59 | 125.54 | -1.58% | 214,258 |
Aug 13, 2025 | 125.97 | 127.66 | 125.16 | 127.61 | 127.56 | 2.12% | 291,231 |
Aug 12, 2025 | 119.65 | 125.02 | 118.78 | 124.96 | 124.91 | 5.69% | 247,917 |
Aug 11, 2025 | 118.93 | 120.03 | 117.98 | 118.23 | 118.19 | -0.56% | 217,385 |
Aug 8, 2025 | 116.55 | 120.03 | 115.85 | 118.89 | 118.85 | 2.44% | 335,409 |
Aug 7, 2025 | 116.91 | 117.10 | 114.61 | 116.06 | 116.02 | 0.42% | 331,476 |
Aug 6, 2025 | 118.17 | 118.50 | 115.54 | 115.58 | 115.54 | -2.46% | 225,201 |
Aug 5, 2025 | 119.19 | 119.89 | 116.55 | 118.50 | 118.46 | -0.31% | 252,466 |
Aug 4, 2025 | 118.25 | 119.14 | 116.90 | 118.87 | 118.83 | 1.05% | 335,911 |
Aug 1, 2025 | 121.11 | 121.11 | 117.30 | 117.63 | 117.59 | -4.87% | 545,190 |
Jul 31, 2025 | 129.36 | 131.80 | 122.25 | 123.65 | 123.60 | -3.43% | 783,208 |
Jul 30, 2025 | 130.87 | 131.77 | 127.25 | 128.04 | 127.99 | -1.88% | 474,851 |