Skip to main content
logo
Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
118.67
+1.10 (0.94%)
Jan 28, 2026, 4:00 PM EST - Market closed

Belden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 2026117.79119.56116.02118.67118.670.94%220,989
Jan 27, 2026117.71118.64116.88117.57117.570.13%182,561
Jan 26, 2026115.57117.75114.69117.42117.421.87%195,591
Jan 23, 2026117.19117.84114.61115.26115.26-2.50%263,159
Jan 22, 2026120.37120.37117.93118.22118.22-0.44%157,837
Jan 21, 2026115.47120.58115.47118.74118.743.29%196,224
Jan 20, 2026113.96116.07113.84114.96114.96-0.92%224,875
Jan 16, 2026120.92120.92115.39116.03116.03-4.55%279,939
Jan 15, 2026119.00122.40118.15121.56121.563.11%207,481
Jan 14, 2026119.16121.58117.36117.89117.89-0.80%245,113
Jan 13, 2026117.35119.59116.95118.84118.841.43%234,182
Jan 12, 2026113.09117.99112.11117.16117.162.72%268,459
Jan 9, 2026115.34116.06113.83114.06114.06-0.79%228,833
Jan 8, 2026112.29115.50112.25114.97114.971.63%185,692
Jan 7, 2026116.66116.66112.05113.13113.13-2.93%273,630
Jan 6, 2026116.36116.80114.13116.54116.54-0.77%297,506
Jan 5, 2026117.80120.37117.41117.44117.44-0.31%344,462
Jan 2, 2026116.31118.28116.18117.81117.811.08%209,756
Dec 31, 2025118.34118.34116.45116.55116.55-1.24%247,949
Dec 30, 2025117.27118.11116.80118.01118.010.49%175,169
Dec 29, 2025118.43118.78116.40117.43117.43-0.79%245,781
Dec 26, 2025118.52118.64117.58118.37118.37-0.08%239,884
Dec 24, 2025118.57118.99118.00118.46118.46-0.34%183,595
Dec 23, 2025118.88119.60118.33118.86118.86-0.18%160,080
Dec 22, 2025118.51119.99117.63119.08119.081.11%311,813
Dec 19, 2025116.64118.18116.01117.77117.770.72%910,186
Dec 18, 2025117.61117.67115.31116.93116.930.65%338,640
Dec 17, 2025120.23122.27115.85116.17116.17-3.70%275,257
Dec 16, 2025121.99122.60120.02120.63120.63-0.76%355,100
Dec 15, 2025123.82124.12121.32121.55121.55-0.75%247,320
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%323,197
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