Skip to main content
Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
121.21
+2.53 (2.13%)
Nov 21, 2024, 11:39 AM EST - Market open

Belden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024118.36120.34117.71118.68118.68-178,718
Nov 19, 2024116.79118.89116.51118.68118.680.30%141,346
Nov 18, 2024119.44119.56117.47118.33118.33-0.24%206,833
Nov 15, 2024120.36120.36117.53118.61118.61-1.00%201,940
Nov 14, 2024122.19122.19119.49119.81119.81-1.20%194,697
Nov 13, 2024124.96125.16121.19121.27121.27-2.08%150,351
Nov 12, 2024126.59126.85123.20123.84123.84-2.19%183,851
Nov 11, 2024128.42128.59124.96126.61126.61-0.01%229,354
Nov 8, 2024128.58128.79126.28126.62126.62-1.08%284,000
Nov 7, 2024131.67131.67127.26128.00128.00-2.61%370,709
Nov 6, 2024125.00131.82123.88131.43131.4310.91%489,595
Nov 5, 2024115.49118.86115.49118.50118.502.01%231,783
Nov 4, 2024114.79117.04114.24116.17116.170.81%190,844
Nov 1, 2024114.03117.75114.03115.24115.241.20%353,767
Oct 31, 2024113.60116.83111.17113.87113.87-3.24%500,001
Oct 30, 2024118.32120.59117.45117.68117.68-1.08%277,725
Oct 29, 2024117.88120.16117.35118.97118.970.40%605,361
Oct 28, 2024118.27118.79117.50118.50118.501.67%202,271
Oct 25, 2024118.61119.00116.17116.55116.55-0.84%163,660
Oct 24, 2024116.95118.51116.90117.54117.540.83%213,994
Oct 23, 2024116.46117.86115.16116.57116.570.04%150,581
Oct 22, 2024117.26117.66116.42116.52116.52-1.15%166,809
Oct 21, 2024119.46120.08117.29117.88117.88-1.68%220,633
Oct 18, 2024122.23122.36119.42119.89119.89-1.91%187,942
Oct 17, 2024121.45122.79120.28122.23122.231.46%220,355
Oct 16, 2024119.43121.96118.83120.47120.471.52%262,179
Oct 15, 2024121.51123.03118.53118.67118.67-2.64%289,702
Oct 14, 2024120.80122.75120.37121.89121.891.15%368,228
Oct 11, 2024116.31120.55116.25120.51120.513.64%387,830
Oct 10, 2024116.90117.01115.66116.28116.28-1.81%215,601
Oct 9, 2024118.39119.46117.98118.42118.420.35%165,196
Oct 8, 2024118.04118.84117.31118.01118.010.51%185,332
Oct 7, 2024116.63118.41116.28117.41117.41-0.04%199,845
Oct 4, 2024117.51118.11116.16117.46117.461.50%191,764
Oct 3, 2024115.37116.38114.57115.72115.720.20%235,462
Oct 2, 2024115.50117.27114.76115.49115.49-0.53%241,101
Oct 1, 2024117.16117.20114.37116.10116.10-0.88%194,485
Sep 30, 2024115.18117.26115.18117.13117.131.09%271,542
Sep 27, 2024117.69118.26115.18115.87115.87-0.89%266,032
Sep 26, 2024116.87117.89116.16116.91116.911.88%280,574
Sep 25, 2024116.65116.68113.06114.75114.75-1.55%274,666
Sep 24, 2024114.49117.25114.49116.56116.562.30%381,377
Sep 23, 2024112.38114.86112.07113.94113.941.34%424,428
Sep 20, 2024110.06112.87108.85112.43112.432.09%779,796
Sep 19, 2024109.26110.15108.76110.13110.133.20%358,397
Sep 18, 2024106.93110.34106.50106.71106.710.40%535,451
Sep 17, 2024104.45106.95104.45106.29106.292.85%292,060
Sep 16, 2024103.40105.30103.00103.34103.340.29%255,940
Sep 13, 2024102.09103.84101.71103.04103.042.09%314,647
Sep 12, 2024103.26104.0499.70100.93100.931.90%208,427
Sep 11, 202498.4799.1996.6999.0599.00-0.14%190,598
Sep 10, 202499.5299.5998.3099.1999.14-0.27%175,482
Sep 9, 202499.33101.2998.7099.4699.410.10%259,628
Sep 6, 2024101.92101.9299.1999.3699.31-2.75%199,449
Sep 5, 2024102.43103.20101.25102.17102.12-0.27%146,321
Sep 4, 2024100.57102.6099.67102.45102.401.39%224,961
Sep 3, 2024106.00107.37100.24101.05101.00-5.81%262,491
Aug 30, 2024107.42107.56106.09107.28107.230.22%381,502
Aug 29, 2024106.99108.65104.72107.04106.990.25%243,747
Aug 28, 2024106.93108.18106.36106.77106.72-0.03%210,714
Aug 27, 2024106.20107.19105.61106.80106.750.23%140,555
Aug 26, 2024107.47108.32106.35106.55106.50-0.13%150,533
Aug 23, 2024104.82107.02104.41106.69106.642.59%240,275
Aug 22, 2024105.11105.94103.77104.00103.95-1.11%113,970
Aug 21, 2024104.42105.18103.49105.17105.121.81%119,319
Aug 20, 2024104.59105.17102.47103.30103.25-1.50%216,345
Aug 19, 2024101.70104.93101.70104.87104.823.27%252,913
Aug 16, 2024100.11102.37100.11101.55101.501.15%372,881
Aug 15, 2024100.00101.4698.57100.40100.351.97%410,849
Aug 14, 202498.0598.8096.1398.4698.410.85%227,600
Aug 13, 202495.5298.5494.6797.6397.583.12%252,855
Aug 12, 202494.5794.7892.7794.6894.63-0.04%147,642
Aug 9, 202494.5495.0893.4494.7294.67-0.07%147,903
Aug 8, 202492.4495.3191.8494.7994.743.48%257,920
Aug 7, 202497.6599.6491.0491.6091.56-5.04%400,891
Aug 6, 202495.7898.4794.8796.4696.410.27%384,069
Aug 5, 202494.7297.6493.5596.2096.15-3.17%418,507
Aug 2, 202497.0199.5395.0099.3599.30-1.16%625,746
Aug 1, 202493.18102.4793.18100.52100.478.45%837,026
Jul 31, 202491.7494.8890.7792.6992.643.52%302,571
Jul 30, 202492.8392.8388.6189.5489.50-2.74%222,272
Jul 29, 202492.2593.7091.6892.0692.010.10%159,259
Jul 26, 202494.6694.6691.6991.9791.92-0.63%342,300
Jul 25, 202492.5694.4391.7692.5592.500.14%252,301
Jul 24, 202495.0295.8592.2992.4292.37-3.53%197,940
Jul 23, 202494.9396.7493.9095.8095.750.90%200,787
Jul 22, 202492.5695.1792.2994.9594.903.39%243,009
Jul 19, 202494.5994.7491.7491.8491.80-2.86%185,344
Jul 18, 202495.7298.0294.1694.5494.49-1.16%243,671
Jul 17, 202497.6097.9295.5495.6595.60-3.17%421,433
Jul 16, 202497.8699.0797.4298.7898.732.01%312,283
Jul 15, 202496.7798.7296.4196.8396.780.83%271,711
Jul 12, 202495.6197.5095.4196.0395.981.57%206,471
Jul 11, 202493.8995.4292.6994.5594.502.40%294,606
Jul 10, 202491.2692.6191.0492.3392.282.21%191,139
Jul 9, 202491.4491.6990.2290.3390.29-1.60%150,519
Jul 8, 202491.7392.7091.5391.8091.761.00%226,311
Jul 5, 202492.9192.9190.8790.8990.85-1.53%195,687
Jul 3, 202492.8293.0691.9992.3092.250.47%77,049
Jul 2, 202491.6492.4090.6591.8791.830.35%205,958