Belden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	105.22	108.71	104.66	108.37	108.37	3.56%	223,546
Jun 2, 2025	105.57	105.60	103.57	104.64	104.64	-1.47%	202,144
May 30, 2025	106.60	106.71	104.79	106.20	106.20	-1.29%	216,549
May 29, 2025	109.07	109.07	106.51	107.59	107.59	-0.50%	184,084
May 28, 2025	109.89	110.00	107.88	108.13	108.13	-1.40%	189,048
May 27, 2025	108.03	109.69	107.17	109.67	109.67	3.31%	179,440
May 23, 2025	105.64	107.38	105.64	106.16	106.16	-1.95%	166,602
May 22, 2025	108.91	109.34	107.68	108.27	108.27	-0.92%	128,540
May 21, 2025	110.09	111.10	108.91	109.27	109.27	-2.03%	214,662
May 20, 2025	110.97	111.85	110.64	111.53	111.53	0.13%	171,022
May 19, 2025	110.06	111.81	110.06	111.38	111.38	-0.90%	122,356
May 16, 2025	111.99	112.83	110.91	112.39	112.39	0.43%	206,567
May 15, 2025	112.12	113.78	111.76	111.91	111.91	-0.87%	155,544
May 14, 2025	113.64	114.40	112.23	112.89	112.89	-0.86%	339,871
May 13, 2025	113.06	114.70	113.00	113.87	113.87	1.38%	168,685
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