Skip to main content
logo
Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
118.87
+1.24 (1.05%)
Aug 4, 2025, 4:00 PM - Market closed

Belden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 2025118.25119.14116.90118.87118.871.05%335,911
Aug 1, 2025121.11121.11117.30117.63117.63-4.87%545,190
Jul 31, 2025129.36131.80122.25123.65123.65-3.43%783,208
Jul 30, 2025130.87131.77127.25128.04128.04-1.88%474,851
Jul 29, 2025131.00132.99129.97130.49130.490.44%363,016
Jul 28, 2025128.89130.23128.31129.92129.921.06%223,990
Jul 25, 2025128.04128.56126.51128.56128.561.10%235,453
Jul 24, 2025129.05129.46127.01127.16127.16-2.09%179,737
Jul 23, 2025128.57130.50128.45129.87129.871.96%245,322
Jul 22, 2025127.50128.57125.68127.37127.37-0.20%246,639
Jul 21, 2025128.36128.62127.21127.63127.63-0.19%213,329
Jul 18, 2025131.27131.27127.51127.87127.87-2.25%449,957
Jul 17, 2025126.07131.09126.07130.81130.813.59%661,727
Jul 16, 2025121.53126.72120.86126.28126.284.63%370,583
Jul 15, 2025122.98123.30120.64120.69120.69-1.26%237,322
Jul 14, 2025122.07122.53120.92122.23122.23-0.30%257,089
Jul 11, 2025122.99123.85122.25122.60122.60-0.79%263,623
Jul 10, 2025122.06125.38121.80123.58123.581.29%312,540
Jul 9, 2025120.59122.31119.77122.01122.011.40%280,417
Jul 8, 2025120.69121.41119.94120.33120.330.62%299,379
Jul 7, 2025119.92121.77119.32119.59119.59-1.79%211,284
Jul 3, 2025121.00121.83120.94121.77121.771.13%116,711
Jul 2, 2025117.89120.52117.06120.41120.412.16%172,736
Jul 1, 2025115.38119.08115.22117.86117.861.78%262,369
Jun 30, 2025116.72116.72114.96115.80115.80-0.52%260,825
Jun 27, 2025116.93117.39114.73116.41116.41-0.11%870,681
Jun 26, 2025114.92116.88114.92116.54116.541.80%308,215
Jun 25, 2025114.32115.19113.50114.48114.480.53%244,343
Jun 24, 2025113.48114.44112.58113.88113.881.66%232,661
Jun 23, 2025109.36112.13108.64112.02112.021.99%183,312
Jun 20, 2025110.42110.42108.90109.83109.830.32%454,871
Jun 18, 2025108.74110.94108.63109.48109.480.56%161,608
Jun 17, 2025108.99111.39108.61108.87108.87-0.63%211,513
Jun 16, 2025108.87110.34108.42109.56109.562.00%232,851
Jun 13, 2025108.27109.39106.50107.41107.41-3.03%253,930
Jun 12, 2025109.88111.31109.06110.77110.77-0.40%225,910
Jun 11, 2025112.49113.36110.99111.22111.17-0.18%308,063
Jun 10, 2025112.64112.64110.86111.42111.37-0.77%163,498
Jun 9, 2025111.67112.91110.36112.29112.241.34%260,294
Jun 6, 2025112.71112.95110.02110.81110.760.32%147,430
Jun 5, 2025108.64111.77108.47110.46110.412.21%348,210
Jun 4, 2025108.41109.16108.02108.07108.02-0.28%144,106
Jun 3, 2025105.22108.71104.66108.37108.323.56%236,520
Jun 2, 2025105.57105.60103.57104.64104.59-1.47%202,144
May 30, 2025106.60106.71104.79106.20106.15-1.29%216,549
May 29, 2025109.07109.07106.51107.59107.54-0.50%184,084
May 28, 2025109.89110.00107.88108.13108.08-1.40%189,048
May 27, 2025108.03109.69107.17109.67109.623.31%179,440
May 23, 2025105.64107.38105.64106.16106.11-1.95%166,602
May 22, 2025108.91109.34107.68108.27108.22-0.92%128,540