Skip to main content
Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
100.89
-3.42 (-3.28%)
At close: Mar 28, 2025, 4:00 PM
99.42
-1.47 (-1.46%)
After-hours: Mar 28, 2025, 7:49 PM EDT

Belden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025103.63103.6999.56100.89100.89-3.28%327,713
Mar 27, 2025104.61105.36103.36104.31104.31-0.80%242,832
Mar 26, 2025106.42106.97104.39105.15105.15-0.78%248,596
Mar 25, 2025105.94106.80105.44105.98105.980.51%221,720
Mar 24, 2025104.14105.88103.75105.44105.443.58%318,721
Mar 21, 2025100.97102.27100.32101.80101.80-0.95%705,666
Mar 20, 2025104.79105.27102.52102.78102.78-3.52%562,922
Mar 19, 2025104.19106.78104.19106.53106.532.73%229,188
Mar 18, 2025102.49104.15102.02103.70103.700.76%239,109
Mar 17, 2025101.15104.40101.15102.92102.921.52%267,816
Mar 14, 2025100.93102.55100.37101.38101.381.56%329,331
Mar 13, 2025101.87102.3198.9899.8299.82-1.86%269,722
Mar 12, 2025103.52103.52100.80101.71101.66-0.40%338,499
Mar 11, 2025101.36104.09100.29102.12102.071.02%246,350
Mar 10, 2025102.73103.32100.20101.09101.04-3.24%473,160
Mar 7, 2025104.16104.86101.42104.47104.420.30%290,939
Mar 6, 2025104.26106.13103.06104.16104.11-1.60%312,240
Mar 5, 2025103.12106.53102.57105.85105.802.82%338,493
Mar 4, 2025104.64104.91101.75102.95102.90-3.25%365,065
Mar 3, 2025110.30110.73105.86106.41106.36-3.29%361,614
Feb 28, 2025106.87110.12106.87110.03109.982.76%347,739
Feb 27, 2025109.21109.60106.87107.07107.02-1.98%269,845
Feb 26, 2025110.06111.59108.77109.23109.18-0.25%266,396
Feb 25, 2025111.76112.40108.83109.50109.45-1.99%283,444
Feb 24, 2025111.90112.74109.44111.72111.660.17%387,424
Feb 21, 2025114.71114.72110.66111.53111.47-1.83%292,907
Feb 20, 2025114.45115.27112.35113.61113.55-0.92%209,425
Feb 19, 2025114.76116.11113.42114.67114.61-0.40%258,534
Feb 18, 2025114.91115.41112.89115.13115.070.19%291,222
Feb 14, 2025115.00115.61114.01114.91114.850.45%350,075
Feb 13, 2025113.43114.54112.31114.39114.331.55%205,295
Feb 12, 2025110.08113.16109.97112.64112.58-0.01%225,814
Feb 11, 2025113.15114.25111.35112.65112.59-1.23%240,997
Feb 10, 2025115.66115.75113.35114.05113.99-0.93%283,970
Feb 7, 2025114.77118.33114.33115.12115.060.05%567,850
Feb 6, 2025110.82118.61107.50115.06115.00-1.06%595,411
Feb 5, 2025115.37117.22115.26116.29116.230.95%292,293
Feb 4, 2025113.12115.94112.86115.20115.141.55%201,778
Feb 3, 2025113.78114.98111.51113.44113.38-2.60%213,977
Jan 31, 2025118.20118.75115.83116.47116.41-0.94%209,607
Jan 30, 2025117.68118.64116.75117.58117.521.22%170,623
Jan 29, 2025115.95116.99115.37116.16116.100.25%165,351
Jan 28, 2025114.93116.23112.65115.87115.811.48%204,114
Jan 27, 2025118.05119.38112.76114.18114.12-5.59%274,019
Jan 24, 2025121.09121.91120.24120.94120.88-0.15%176,530
Jan 23, 2025121.09121.27119.34121.12121.06-0.78%296,489
Jan 22, 2025121.82124.24121.23122.07122.011.13%254,312
Jan 21, 2025118.51121.52118.51120.71120.652.87%188,554
Jan 17, 2025120.11120.11116.23117.34117.28-1.23%270,471
Jan 16, 2025117.88119.34116.88118.80118.741.24%208,256