Skip to main content
logo
Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
122.47
-2.50 (-2.00%)
Dec 12, 2025, 4:00 PM EST - Market closed

Belden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 2025125.59125.59122.13122.47122.47-2.00%224,322
Dec 11, 2025124.14125.46123.52124.97124.970.67%222,728
Dec 10, 2025123.49125.22121.94124.14124.090.28%323,195
Dec 9, 2025122.83125.46122.83123.79123.740.39%249,306
Dec 8, 2025122.17124.44121.70123.31123.261.09%302,015
Dec 5, 2025120.00122.32120.00121.98121.931.18%232,709
Dec 4, 2025119.63121.76119.63120.56120.510.38%264,302
Dec 3, 2025113.49120.22112.70120.10120.056.30%382,160
Dec 2, 2025114.13114.54112.19112.98112.930.09%166,507
Dec 1, 2025112.09114.29110.78112.88112.83-0.46%177,724
Nov 28, 2025113.91113.91112.81113.40113.35-0.31%81,219
Nov 26, 2025113.17114.98112.28113.75113.700.16%159,401
Nov 25, 2025112.87114.59112.84113.57113.521.28%183,805
Nov 24, 2025110.47112.53110.00112.13112.081.37%371,433
Nov 21, 2025107.31112.36107.04110.61110.574.02%497,986
Nov 20, 2025110.42111.91105.74106.34106.30-2.42%153,718
Nov 19, 2025108.75110.99108.52108.98108.940.83%288,469
Nov 18, 2025108.18109.89107.80108.08108.04-0.73%240,902
Nov 17, 2025110.99111.21107.56108.88108.84-2.63%292,591
Nov 14, 2025108.41112.69107.29111.82111.77-0.17%215,073
Nov 13, 2025114.76115.41111.37112.01111.96-3.32%251,561
Nov 12, 2025116.53117.74115.18115.86115.810.10%178,098
Nov 11, 2025118.52118.52114.92115.74115.69-2.66%179,454
Nov 10, 2025121.02121.02118.03118.90118.85-0.70%193,840
Nov 7, 2025119.06119.96116.86119.74119.69-0.08%320,228
Nov 6, 2025119.87120.80118.29119.84119.79-0.37%263,760
Nov 5, 2025118.65120.68118.26120.28120.232.16%237,559
Nov 4, 2025116.08119.91115.58117.74117.690.18%398,075
Nov 3, 2025121.80122.54117.48117.53117.48-3.55%312,027
Oct 31, 2025122.31123.74119.44121.85121.80-0.34%442,113
Oct 30, 2025121.76129.02120.52122.26122.212.42%507,771
Oct 29, 2025117.18122.39117.18119.37119.321.36%349,100
Oct 28, 2025117.37117.82115.73117.77117.720.28%172,341
Oct 27, 2025119.08119.77116.94117.44117.39-0.71%122,935
Oct 24, 2025120.00120.37117.52118.28118.23-0.19%195,899
Oct 23, 2025117.59119.76116.65118.50118.450.71%137,668
Oct 22, 2025118.39119.58117.38117.67117.62-0.42%243,638
Oct 21, 2025115.64118.96115.55118.17118.122.26%248,840
Oct 20, 2025113.39115.65113.39115.56115.512.73%162,020
Oct 17, 2025111.35112.64111.34112.49112.440.23%173,894
Oct 16, 2025114.43114.74112.10112.23112.18-1.60%254,311
Oct 15, 2025113.50114.48112.69114.05114.001.78%247,205
Oct 14, 2025109.44112.67109.32112.05112.000.79%369,878
Oct 13, 2025111.71112.15110.48111.17111.131.27%247,555
Oct 10, 2025114.44115.10109.59109.78109.74-3.74%382,023
Oct 9, 2025115.42115.42112.36114.05114.00-1.10%266,533
Oct 8, 2025115.88116.42114.77115.32115.27-0.08%254,965
Oct 7, 2025116.79117.05114.57115.41115.36-1.19%234,059
Oct 6, 2025119.41119.72115.70116.80116.75-1.02%328,479
Oct 3, 2025118.33119.75117.83118.00117.950.45%227,141