Belden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	113.16	116.37	112.72	115.05	115.05	-1.34%	160,984
Apr 1, 2026	116.64	118.27	115.50	116.61	116.61	1.55%	260,811
Mar 31, 2026	113.02	115.31	111.28	114.83	114.83	3.60%	321,169
Mar 30, 2026	114.21	114.21	109.73	110.84	110.84	-1.81%	259,606
Mar 27, 2026	113.18	115.09	112.22	112.88	112.88	-0.97%	223,724
Mar 26, 2026	117.17	117.67	113.55	113.98	113.98	-4.23%	214,077
Mar 25, 2026	120.85	120.85	117.58	119.02	119.02	0.28%	249,306
Mar 24, 2026	115.68	122.09	115.68	118.69	118.69	0.87%	272,679
Mar 23, 2026	116.99	119.42	115.28	117.67	117.67	4.72%	361,665
Mar 20, 2026	113.81	115.19	111.14	112.37	112.37	-1.67%	703,256
Mar 19, 2026	111.75	114.53	111.07	114.28	114.28	0.32%	281,187
Mar 18, 2026	115.09	116.84	113.39	113.91	113.91	-1.56%	242,094
Mar 17, 2026	115.97	116.36	114.05	115.71	115.71	0.53%	328,499
Mar 16, 2026	116.94	118.86	115.00	115.10	115.10	0.50%	328,929
Mar 13, 2026	117.75	119.90	113.49	114.53	114.53	-1.84%	271,365
Mar 12, 2026	120.55	121.31	116.44	116.68	116.68	-5.38%	321,881
Mar 11, 2026	125.00	125.07	120.72	123.31	123.26	-1.72%	382,384
Mar 10, 2026	122.88	128.50	122.88	125.47	125.42	2.09%	401,615
Mar 9, 2026	119.69	124.07	116.33	122.90	122.85	0.66%	465,392
Mar 6, 2026	126.60	127.48	122.05	122.10	122.05	-6.40%	402,159
Mar 5, 2026	135.22	136.46	129.17	130.45	130.40	-5.19%	531,612
Mar 4, 2026	137.91	139.23	135.91	137.59	137.53	1.08%	457,997
Mar 3, 2026	138.27	140.51	132.94	136.12	136.06	-4.41%	719,527
Mar 2, 2026	141.20	143.05	139.36	142.40	142.34	-0.63%	274,962
Feb 27, 2026	145.15	145.36	142.53	143.30	143.24	-2.70%	401,468
Feb 26, 2026	149.72	149.84	143.91	147.27	147.21	-0.87%	303,137
Feb 25, 2026	149.70	149.76	145.73	148.56	148.50	0.38%	228,054
Feb 24, 2026	145.99	149.62	145.97	148.00	147.94	2.15%	319,469
Feb 23, 2026	145.63	147.07	142.88	144.89	144.83	-0.62%	220,147
Feb 20, 2026	144.26	147.54	143.72	145.79	145.73	0.81%	225,442
Feb 19, 2026	145.45	146.89	143.36	144.62	144.56	-1.44%	204,759
Feb 18, 2026	146.57	149.83	145.00	146.73	146.67	0.20%	271,985
Feb 17, 2026	149.07	149.57	146.39	146.43	146.37	-2.13%	358,126
Feb 13, 2026	150.69	152.90	145.26	149.62	149.56	-0.85%	406,058
Feb 12, 2026	147.12	159.99	144.83	150.91	150.85	6.10%	740,517
Feb 11, 2026	143.22	145.56	140.82	142.23	142.17	0.23%	453,293
Feb 10, 2026	140.76	143.01	139.79	141.91	141.85	0.80%	330,935
Feb 9, 2026	139.00	142.78	138.50	140.78	140.72	0.74%	346,674
Feb 6, 2026	133.96	140.43	133.37	139.75	139.69	6.10%	519,155
Feb 5, 2026	126.00	132.72	126.00	131.72	131.67	3.12%	460,182
Feb 4, 2026	126.70	131.37	125.77	127.73	127.68	1.77%	451,645
Feb 3, 2026	122.59	125.65	122.27	125.51	125.46	2.34%	327,509
Feb 2, 2026	117.73	122.68	117.73	122.64	122.59	4.37%	243,797
Jan 30, 2026	117.99	119.85	116.88	117.51	117.46	-1.86%	244,604
Jan 29, 2026	118.99	120.25	116.87	119.74	119.69	0.90%	277,103
Jan 28, 2026	117.79	119.56	116.02	118.67	118.62	0.94%	221,248
Jan 27, 2026	117.71	118.64	116.88	117.57	117.52	0.13%	182,575
Jan 26, 2026	115.57	117.75	114.69	117.42	117.37	1.87%	197,586
Jan 23, 2026	117.19	117.84	114.61	115.26	115.21	-2.50%	263,297
Jan 22, 2026	120.37	120.37	117.93	118.22	118.17	-0.44%	161,985