Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
128.07
+8.70 (7.29%)
Oct 30, 2025, 12:59 PM EDT - Market open
Belden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 121.76 | 129.02 | 120.52 | 127.68 | - | 6.96% | 181,446 |
| Oct 29, 2025 | 117.18 | 122.39 | 117.18 | 119.37 | 119.37 | 1.36% | 349,100 |
| Oct 28, 2025 | 117.37 | 117.82 | 115.73 | 117.77 | 117.77 | 0.28% | 172,341 |
| Oct 27, 2025 | 119.08 | 119.77 | 116.94 | 117.44 | 117.44 | -0.71% | 122,935 |
| Oct 24, 2025 | 120.00 | 120.37 | 117.52 | 118.28 | 118.28 | -0.19% | 195,899 |
| Oct 23, 2025 | 117.59 | 119.76 | 116.65 | 118.50 | 118.50 | 0.71% | 137,668 |
| Oct 22, 2025 | 118.39 | 119.58 | 117.38 | 117.67 | 117.67 | -0.42% | 243,638 |
| Oct 21, 2025 | 115.64 | 118.96 | 115.55 | 118.17 | 118.17 | 2.26% | 248,840 |
| Oct 20, 2025 | 113.39 | 115.65 | 113.39 | 115.56 | 115.56 | 2.73% | 162,020 |
| Oct 17, 2025 | 111.35 | 112.64 | 111.34 | 112.49 | 112.49 | 0.23% | 173,894 |
| Oct 16, 2025 | 114.43 | 114.74 | 112.10 | 112.23 | 112.23 | -1.60% | 254,311 |
| Oct 15, 2025 | 113.50 | 114.48 | 112.69 | 114.05 | 114.05 | 1.78% | 247,205 |
| Oct 14, 2025 | 109.44 | 112.67 | 109.32 | 112.05 | 112.05 | 0.79% | 369,878 |
| Oct 13, 2025 | 111.71 | 112.15 | 110.48 | 111.17 | 111.17 | 1.27% | 247,555 |
| Oct 10, 2025 | 114.44 | 115.10 | 109.59 | 109.78 | 109.78 | -3.74% | 382,023 |
| Oct 9, 2025 | 115.42 | 115.42 | 112.36 | 114.05 | 114.05 | -1.10% | 266,533 |
| Oct 8, 2025 | 115.88 | 116.42 | 114.77 | 115.32 | 115.32 | -0.08% | 254,965 |
| Oct 7, 2025 | 116.79 | 117.05 | 114.57 | 115.41 | 115.41 | -1.19% | 234,059 |
| Oct 6, 2025 | 119.41 | 119.72 | 115.70 | 116.80 | 116.80 | -1.02% | 328,479 |
| Oct 3, 2025 | 118.33 | 119.75 | 117.83 | 118.00 | 118.00 | 0.45% | 227,141 |
| Oct 2, 2025 | 118.99 | 119.53 | 116.70 | 117.47 | 117.47 | -0.80% | 190,108 |
| Oct 1, 2025 | 119.08 | 119.24 | 117.55 | 118.42 | 118.42 | -1.54% | 351,901 |
| Sep 30, 2025 | 120.75 | 121.45 | 119.01 | 120.27 | 120.27 | -0.27% | 374,248 |
| Sep 29, 2025 | 124.86 | 124.86 | 120.01 | 120.60 | 120.60 | -2.83% | 263,046 |
| Sep 26, 2025 | 124.67 | 126.35 | 123.45 | 124.11 | 124.11 | -0.31% | 161,388 |
| Sep 25, 2025 | 127.08 | 127.08 | 123.96 | 124.49 | 124.49 | -3.10% | 229,182 |
| Sep 24, 2025 | 131.29 | 131.29 | 127.10 | 128.47 | 128.47 | -2.12% | 202,984 |
| Sep 23, 2025 | 130.73 | 133.17 | 130.73 | 131.25 | 131.25 | 0.64% | 188,407 |
| Sep 22, 2025 | 130.21 | 131.26 | 128.82 | 130.41 | 130.41 | 0.10% | 244,867 |
| Sep 19, 2025 | 131.17 | 131.17 | 128.48 | 130.28 | 130.28 | -0.37% | 617,018 |
| Sep 18, 2025 | 128.11 | 131.16 | 127.34 | 130.77 | 130.77 | 3.21% | 192,614 |
| Sep 17, 2025 | 129.43 | 130.13 | 126.36 | 126.70 | 126.70 | -2.12% | 223,893 |
| Sep 16, 2025 | 132.37 | 132.52 | 128.55 | 129.45 | 129.45 | -2.23% | 171,339 |
| Sep 15, 2025 | 131.88 | 133.77 | 130.90 | 132.40 | 132.40 | 0.68% | 235,171 |
| Sep 12, 2025 | 133.14 | 133.31 | 129.85 | 131.50 | 131.50 | -1.49% | 323,666 |
| Sep 11, 2025 | 130.17 | 133.74 | 130.17 | 133.49 | 133.49 | 2.74% | 230,076 |
| Sep 10, 2025 | 128.27 | 130.26 | 128.23 | 129.93 | 129.88 | 1.52% | 276,295 |
| Sep 9, 2025 | 129.84 | 129.84 | 127.18 | 127.99 | 127.94 | -1.78% | 221,095 |
| Sep 8, 2025 | 129.99 | 130.71 | 129.18 | 130.31 | 130.26 | 0.37% | 266,216 |
| Sep 5, 2025 | 130.33 | 132.10 | 128.54 | 129.83 | 129.78 | 0.22% | 195,560 |
| Sep 4, 2025 | 127.28 | 129.60 | 126.99 | 129.55 | 129.50 | 2.07% | 247,901 |
| Sep 3, 2025 | 126.11 | 127.71 | 125.97 | 126.92 | 126.87 | 0.24% | 255,901 |
| Sep 2, 2025 | 127.45 | 128.97 | 125.25 | 126.61 | 126.56 | -2.76% | 490,768 |
| Aug 29, 2025 | 132.66 | 132.71 | 129.30 | 130.20 | 130.15 | -1.88% | 223,154 |
| Aug 28, 2025 | 133.36 | 133.55 | 132.07 | 132.70 | 132.65 | -0.14% | 236,989 |
| Aug 27, 2025 | 130.60 | 133.13 | 130.60 | 132.89 | 132.84 | 1.05% | 336,942 |
| Aug 26, 2025 | 130.64 | 133.29 | 130.64 | 131.51 | 131.46 | 0.64% | 507,488 |
| Aug 25, 2025 | 131.12 | 132.01 | 130.58 | 130.68 | 130.63 | -0.34% | 273,601 |
| Aug 22, 2025 | 125.43 | 132.53 | 125.43 | 131.12 | 131.07 | 5.59% | 315,272 |
| Aug 21, 2025 | 123.02 | 124.49 | 122.92 | 124.18 | 124.13 | 0.65% | 322,943 |