Skip to main content
logo
Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
114.36
-2.33 (-1.99%)
Mar 13, 2026, 3:11 PM EDT - Market open

Belden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026117.75119.90114.56114.97--1.47%117,628
Mar 12, 2026120.55121.31116.44116.68116.68-5.38%321,881
Mar 11, 2026125.00125.07120.72123.31123.26-1.72%382,384
Mar 10, 2026122.88128.50122.88125.47125.422.09%401,615
Mar 9, 2026119.69124.07116.33122.90122.850.66%465,392
Mar 6, 2026126.60127.48122.05122.10122.05-6.40%402,159
Mar 5, 2026135.22136.46129.17130.45130.40-5.19%531,612
Mar 4, 2026137.91139.23135.91137.59137.531.08%457,997
Mar 3, 2026138.27140.51132.94136.12136.06-4.41%719,527
Mar 2, 2026141.20143.05139.36142.40142.34-0.63%274,962
Feb 27, 2026145.15145.36142.53143.30143.24-2.70%401,468
Feb 26, 2026149.72149.84143.91147.27147.21-0.87%303,137
Feb 25, 2026149.70149.76145.73148.56148.500.38%228,054
Feb 24, 2026145.99149.62145.97148.00147.942.15%319,469
Feb 23, 2026145.63147.07142.88144.89144.83-0.62%220,147
Feb 20, 2026144.26147.54143.72145.79145.730.81%225,442
Feb 19, 2026145.45146.89143.36144.62144.56-1.44%204,759
Feb 18, 2026146.57149.83145.00146.73146.670.20%271,985
Feb 17, 2026149.07149.57146.39146.43146.37-2.13%358,126
Feb 13, 2026150.69152.90145.26149.62149.56-0.85%406,058
Feb 12, 2026147.12159.99144.83150.91150.856.10%740,517
Feb 11, 2026143.22145.56140.82142.23142.170.23%453,293
Feb 10, 2026140.76143.01139.79141.91141.850.80%330,935
Feb 9, 2026139.00142.78138.50140.78140.720.74%346,674
Feb 6, 2026133.96140.43133.37139.75139.696.10%519,155
Feb 5, 2026126.00132.72126.00131.72131.673.12%460,182
Feb 4, 2026126.70131.37125.77127.73127.681.77%451,645
Feb 3, 2026122.59125.65122.27125.51125.462.34%327,509
Feb 2, 2026117.73122.68117.73122.64122.594.37%243,797
Jan 30, 2026117.99119.85116.88117.51117.46-1.86%244,604
Jan 29, 2026118.99120.25116.87119.74119.690.90%277,103
Jan 28, 2026117.79119.56116.02118.67118.620.94%221,248
Jan 27, 2026117.71118.64116.88117.57117.520.13%182,575
Jan 26, 2026115.57117.75114.69117.42117.371.87%197,586
Jan 23, 2026117.19117.84114.61115.26115.21-2.50%263,297
Jan 22, 2026120.37120.37117.93118.22118.17-0.44%161,985
Jan 21, 2026115.47120.58115.47118.74118.693.29%196,224
Jan 20, 2026113.96116.07113.84114.96114.91-0.92%224,875
Jan 16, 2026120.92120.92115.39116.03115.98-4.55%288,629
Jan 15, 2026119.00122.40118.15121.56121.513.11%210,684
Jan 14, 2026119.16121.58117.36117.89117.84-0.80%246,187
Jan 13, 2026117.35119.59116.95118.84118.791.43%240,866
Jan 12, 2026113.09117.99112.11117.16117.112.72%271,857
Jan 9, 2026115.34116.06113.83114.06114.01-0.79%236,772
Jan 8, 2026112.29115.50112.25114.97114.921.63%186,140
Jan 7, 2026116.66116.66112.05113.13113.08-2.93%273,630
Jan 6, 2026116.36116.80114.13116.54116.49-0.77%324,002
Jan 5, 2026117.80120.37117.41117.44117.39-0.31%365,044
Jan 2, 2026116.31118.28116.18117.81117.761.08%260,573
Dec 31, 2025118.34118.34116.45116.55116.50-1.24%248,244