Belden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	112.13	113.59	110.82	112.32	112.32	5.39%	244,484
May 9, 2025	107.72	108.16	106.25	106.58	106.58	-0.64%	181,278
May 8, 2025	106.83	109.07	105.84	107.27	107.27	2.13%	235,319
May 7, 2025	104.00	105.81	103.63	105.03	105.03	1.45%	255,788
May 6, 2025	103.18	104.70	102.49	103.53	103.53	-0.98%	240,503
May 5, 2025	103.67	106.05	103.67	104.55	104.55	-0.20%	228,271
May 2, 2025	103.00	105.70	102.50	104.76	104.76	3.36%	337,622
May 1, 2025	103.85	104.04	97.47	101.35	101.35	-1.71%	639,566
Apr 30, 2025	100.38	103.55	100.38	103.11	103.11	0.35%	367,296
Apr 29, 2025	101.86	103.11	101.01	102.75	102.75	0.49%	198,915
Apr 28, 2025	101.54	102.80	100.60	102.25	102.25	0.30%	176,330
Apr 25, 2025	100.83	101.97	99.47	101.94	101.94	0.56%	139,030
Apr 24, 2025	97.16	101.56	97.16	101.37	101.37	4.58%	191,373
Apr 23, 2025	98.69	100.51	96.58	96.93	96.93	2.32%	287,966
Apr 22, 2025	94.10	94.92	92.74	94.73	94.73	2.73%	176,723
Apr 21, 2025	92.99	93.20	90.99	92.21	92.21	-1.93%	163,153
Apr 17, 2025	93.65	94.37	92.72	94.02	94.02	0.48%	186,162
Apr 16, 2025	93.45	94.79	91.59	93.57	93.57	-1.44%	369,286
Apr 15, 2025	94.67	95.57	93.99	94.94	94.94	0.13%	197,441
Apr 14, 2025	96.12	96.50	92.91	94.82	94.82	1.43%	303,223
Apr 11, 2025	91.66	94.04	89.19	93.48	93.48	1.25%	237,758
Apr 10, 2025	94.31	95.74	89.43	92.33	92.33	-6.08%	312,614
Apr 9, 2025	86.72	99.37	86.49	98.31	98.31	12.87%	458,626
Apr 8, 2025	92.00	93.86	85.70	87.10	87.10	-2.94%	477,812
Apr 7, 2025	85.22	93.07	83.18	89.74	89.74	0.80%	542,639
Apr 4, 2025	88.33	91.36	85.56	89.03	89.03	-4.27%	503,960
Apr 3, 2025	97.63	99.04	91.58	93.00	93.00	-11.00%	388,484
Apr 2, 2025	99.48	104.91	99.48	104.50	104.50	3.38%	372,177
Apr 1, 2025	100.13	101.57	99.41	101.08	101.08	0.83%	297,390
Mar 31, 2025	99.02	101.10	97.43	100.25	100.25	-0.63%	398,111
Mar 28, 2025	103.63	103.69	99.56	100.89	100.89	-3.28%	327,713
Mar 27, 2025	104.61	105.36	103.36	104.31	104.31	-0.80%	242,832
Mar 26, 2025	106.42	106.97	104.39	105.15	105.15	-0.78%	248,596
Mar 25, 2025	105.94	106.80	105.44	105.98	105.98	0.51%	221,720
Mar 24, 2025	104.14	105.88	103.75	105.44	105.44	3.58%	318,721
Mar 21, 2025	100.97	102.27	100.32	101.80	101.80	-0.95%	705,666
Mar 20, 2025	104.79	105.27	102.52	102.78	102.78	-3.52%	562,922
Mar 19, 2025	104.19	106.78	104.19	106.53	106.53	2.73%	229,188
Mar 18, 2025	102.49	104.15	102.02	103.70	103.70	0.76%	239,109
Mar 17, 2025	101.15	104.40	101.15	102.92	102.92	1.52%	267,816
Mar 14, 2025	100.93	102.55	100.37	101.38	101.38	1.56%	329,331
Mar 13, 2025	101.87	102.31	98.98	99.82	99.82	-1.86%	269,722
Mar 12, 2025	103.52	103.52	100.80	101.71	101.66	-0.40%	338,499
Mar 11, 2025	101.36	104.09	100.29	102.12	102.07	1.02%	246,350
Mar 10, 2025	102.73	103.32	100.20	101.09	101.04	-3.24%	473,160
Mar 7, 2025	104.16	104.86	101.42	104.47	104.42	0.30%	290,939
Mar 6, 2025	104.26	106.13	103.06	104.16	104.11	-1.60%	312,240
Mar 5, 2025	103.12	106.53	102.57	105.85	105.80	2.82%	338,493
Mar 4, 2025	104.64	104.91	101.75	102.95	102.90	-3.25%	365,065
Mar 3, 2025	110.30	110.73	105.86	106.41	106.36	-3.29%	361,614