Belden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	109.36	112.13	108.64	112.02	112.02	1.99%	183,312
Jun 20, 2025	110.42	110.42	108.90	109.83	109.83	0.32%	454,871
Jun 18, 2025	108.74	110.94	108.63	109.48	109.48	0.56%	161,608
Jun 17, 2025	108.99	111.39	108.61	108.87	108.87	-0.63%	211,513
Jun 16, 2025	108.87	110.34	108.42	109.56	109.56	2.00%	232,851
Jun 13, 2025	108.27	109.39	106.50	107.41	107.41	-3.03%	253,930
Jun 12, 2025	109.88	111.31	109.06	110.77	110.77	-0.40%	225,910
Jun 11, 2025	112.49	113.36	110.99	111.22	111.17	-0.18%	308,063
Jun 10, 2025	112.64	112.64	110.86	111.42	111.37	-0.77%	163,498
Jun 9, 2025	111.67	112.91	110.36	112.29	112.24	1.34%	260,294
Jun 6, 2025	112.71	112.95	110.02	110.81	110.76	0.32%	147,430
Jun 5, 2025	108.64	111.77	108.47	110.46	110.41	2.21%	348,210
Jun 4, 2025	108.41	109.16	108.02	108.07	108.02	-0.28%	144,106
Jun 3, 2025	105.22	108.71	104.66	108.37	108.32	3.56%	236,520
Jun 2, 2025	105.57	105.60	103.57	104.64	104.59	-1.47%	202,144
May 30, 2025	106.60	106.71	104.79	106.20	106.15	-1.29%	216,549
May 29, 2025	109.07	109.07	106.51	107.59	107.54	-0.50%	184,084
May 28, 2025	109.89	110.00	107.88	108.13	108.08	-1.40%	189,048
May 27, 2025	108.03	109.69	107.17	109.67	109.62	3.31%	179,440
May 23, 2025	105.64	107.38	105.64	106.16	106.11	-1.95%	166,602
May 22, 2025	108.91	109.34	107.68	108.27	108.22	-0.92%	128,540
May 21, 2025	110.09	111.10	108.91	109.27	109.22	-2.03%	214,662
May 20, 2025	110.97	111.85	110.64	111.53	111.48	0.13%	171,022
May 19, 2025	110.06	111.81	110.06	111.38	111.33	-0.90%	122,356
May 16, 2025	111.99	112.83	110.91	112.39	112.34	0.43%	206,567
May 15, 2025	112.12	113.78	111.76	111.91	111.86	-0.87%	155,544
May 14, 2025	113.64	114.40	112.23	112.89	112.84	-0.86%	339,871
May 13, 2025	113.06	114.70	113.00	113.87	113.82	1.38%	168,685
May 12, 2025	112.13	113.59	110.82	112.32	112.27	5.39%	244,484
May 9, 2025	107.72	108.16	106.25	106.58	106.53	-0.64%	181,278
May 8, 2025	106.83	109.07	105.84	107.27	107.22	2.13%	235,319
May 7, 2025	104.00	105.81	103.63	105.03	104.98	1.45%	255,788
May 6, 2025	103.18	104.70	102.49	103.53	103.48	-0.98%	240,503
May 5, 2025	103.67	106.05	103.67	104.55	104.50	-0.20%	228,271
May 2, 2025	103.00	105.70	102.50	104.76	104.71	3.36%	337,622
May 1, 2025	103.85	104.04	97.47	101.35	101.30	-1.71%	639,566
Apr 30, 2025	100.38	103.55	100.38	103.11	103.06	0.35%	367,296
Apr 29, 2025	101.86	103.11	101.01	102.75	102.70	0.49%	198,915
Apr 28, 2025	101.54	102.80	100.60	102.25	102.20	0.30%	176,330
Apr 25, 2025	100.83	101.97	99.47	101.94	101.89	0.56%	139,030
Apr 24, 2025	97.16	101.56	97.16	101.37	101.32	4.58%	191,373
Apr 23, 2025	98.69	100.51	96.58	96.93	96.89	2.32%	287,966
Apr 22, 2025	94.10	94.92	92.74	94.73	94.69	2.73%	176,723
Apr 21, 2025	92.99	93.20	90.99	92.21	92.17	-1.93%	163,153
Apr 17, 2025	93.65	94.37	92.72	94.02	93.98	0.48%	186,162
Apr 16, 2025	93.45	94.79	91.59	93.57	93.53	-1.44%	369,286
Apr 15, 2025	94.67	95.57	93.99	94.94	94.90	0.13%	197,441
Apr 14, 2025	96.12	96.50	92.91	94.82	94.78	1.43%	303,223
Apr 11, 2025	91.66	94.04	89.19	93.48	93.44	1.25%	237,758
Apr 10, 2025	94.31	95.74	89.43	92.33	92.29	-6.08%	312,614