Skip to main content
Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
113.74
-0.87 (-0.76%)
Dec 20, 2024, 4:00 PM EST - Market closed

Belden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024113.40115.57113.16113.74113.74-0.76%1,023,907
Dec 19, 2024115.15116.37114.00114.61114.610.72%311,714
Dec 18, 2024120.31120.62112.84113.79113.79-4.26%307,143
Dec 17, 2024122.48123.96117.95118.85118.85-3.77%289,714
Dec 16, 2024121.09124.35121.08123.50123.502.07%237,128
Dec 13, 2024122.65123.21120.03121.00121.00-1.50%246,691
Dec 12, 2024122.17123.61120.90122.84122.84-0.23%233,247
Dec 11, 2024121.60123.50120.48123.12123.072.71%329,475
Dec 10, 2024122.09122.09119.08119.87119.82-1.63%183,185
Dec 9, 2024123.24124.87121.51121.86121.81-0.43%229,370
Dec 6, 2024122.86123.74120.95122.39122.340.20%224,554
Dec 5, 2024122.92123.50121.98122.15122.10-0.77%127,032
Dec 4, 2024123.82124.89121.94123.10123.050.32%295,679
Dec 3, 2024124.09124.24122.47122.71122.66-0.97%137,517
Dec 2, 2024122.50124.89121.76123.91123.861.23%164,973
Nov 29, 2024122.91123.17121.58122.40122.350.43%131,964
Nov 27, 2024124.43125.66121.56121.87121.82-1.66%162,929
Nov 26, 2024124.65124.86123.25123.93123.88-0.83%247,265
Nov 25, 2024125.10126.61123.77124.97124.921.17%348,287
Nov 22, 2024121.32123.81121.11123.52123.472.39%250,834
Nov 21, 2024119.55122.17119.22120.64120.591.65%190,422
Nov 20, 2024118.36120.34117.71118.68118.63-178,718
Nov 19, 2024116.79118.89116.51118.68118.630.30%141,346
Nov 18, 2024119.44119.56117.47118.33118.28-0.24%206,833
Nov 15, 2024120.36120.36117.53118.61118.56-1.00%201,940
Nov 14, 2024122.19122.19119.49119.81119.76-1.20%194,697
Nov 13, 2024124.96125.16121.19121.27121.22-2.08%150,351
Nov 12, 2024126.59126.85123.20123.84123.79-2.19%183,851
Nov 11, 2024128.42128.59124.96126.61126.56-0.01%229,354
Nov 8, 2024128.58128.79126.28126.62126.57-1.08%284,000
Nov 7, 2024131.67131.67127.26128.00127.95-2.61%370,709
Nov 6, 2024125.00131.82123.88131.43131.3810.91%489,595
Nov 5, 2024115.49118.86115.49118.50118.452.01%231,783
Nov 4, 2024114.79117.04114.24116.17116.120.81%190,844
Nov 1, 2024114.03117.75114.03115.24115.191.20%353,767
Oct 31, 2024113.60116.83111.17113.87113.82-3.24%500,001
Oct 30, 2024118.32120.59117.45117.68117.63-1.08%277,725
Oct 29, 2024117.88120.16117.35118.97118.920.40%605,361
Oct 28, 2024118.27118.79117.50118.50118.451.67%202,271
Oct 25, 2024118.61119.00116.17116.55116.50-0.84%163,660
Oct 24, 2024116.95118.51116.90117.54117.490.83%213,994
Oct 23, 2024116.46117.86115.16116.57116.520.04%150,581
Oct 22, 2024117.26117.66116.42116.52116.47-1.15%166,809
Oct 21, 2024119.46120.08117.29117.88117.83-1.68%220,633
Oct 18, 2024122.23122.36119.42119.89119.84-1.91%187,942
Oct 17, 2024121.45122.79120.28122.23122.181.46%220,355
Oct 16, 2024119.43121.96118.83120.47120.421.52%262,179
Oct 15, 2024121.51123.03118.53118.67118.62-2.64%289,702
Oct 14, 2024120.80122.75120.37121.89121.841.15%368,228
Oct 11, 2024116.31120.55116.25120.51120.463.64%387,830
Oct 10, 2024116.90117.01115.66116.28116.23-1.81%215,601
Oct 9, 2024118.39119.46117.98118.42118.370.35%165,196
Oct 8, 2024118.04118.84117.31118.01117.960.51%185,332
Oct 7, 2024116.63118.41116.28117.41117.36-0.04%199,845
Oct 4, 2024117.51118.11116.16117.46117.411.50%191,764
Oct 3, 2024115.37116.38114.57115.72115.670.20%235,462
Oct 2, 2024115.50117.27114.76115.49115.44-0.53%241,101
Oct 1, 2024117.16117.20114.37116.10116.05-0.88%194,485
Sep 30, 2024115.18117.26115.18117.13117.081.09%271,542
Sep 27, 2024117.69118.26115.18115.87115.82-0.89%266,032
Sep 26, 2024116.87117.89116.16116.91116.861.88%280,574
Sep 25, 2024116.65116.68113.06114.75114.70-1.55%274,666
Sep 24, 2024114.49117.25114.49116.56116.512.30%381,377
Sep 23, 2024112.38114.86112.07113.94113.891.34%424,428
Sep 20, 2024110.06112.87108.85112.43112.382.09%779,796
Sep 19, 2024109.26110.15108.76110.13110.093.20%358,397
Sep 18, 2024106.93110.34106.50106.71106.670.40%535,451
Sep 17, 2024104.45106.95104.45106.29106.252.85%292,060
Sep 16, 2024103.40105.30103.00103.34103.300.29%255,940
Sep 13, 2024102.09103.84101.71103.04103.002.09%314,647
Sep 12, 2024103.26104.0499.70100.93100.891.90%208,427
Sep 11, 202498.4799.1996.6999.0598.96-0.14%190,598
Sep 10, 202499.5299.5998.3099.1999.10-0.27%175,482
Sep 9, 202499.33101.2998.7099.4699.370.10%259,628
Sep 6, 2024101.92101.9299.1999.3699.27-2.75%199,449
Sep 5, 2024102.43103.20101.25102.17102.08-0.27%146,321
Sep 4, 2024100.57102.6099.67102.45102.361.39%224,961
Sep 3, 2024106.00107.37100.24101.05100.96-5.81%262,491
Aug 30, 2024107.42107.56106.09107.28107.180.22%381,502
Aug 29, 2024106.99108.65104.72107.04106.940.25%243,747
Aug 28, 2024106.93108.18106.36106.77106.67-0.03%210,714
Aug 27, 2024106.20107.19105.61106.80106.700.23%140,555
Aug 26, 2024107.47108.32106.35106.55106.45-0.13%150,533
Aug 23, 2024104.82107.02104.41106.69106.592.59%240,275
Aug 22, 2024105.11105.94103.77104.00103.91-1.11%113,970
Aug 21, 2024104.42105.18103.49105.17105.081.81%119,319
Aug 20, 2024104.59105.17102.47103.30103.21-1.50%216,345
Aug 19, 2024101.70104.93101.70104.87104.783.27%252,913
Aug 16, 2024100.11102.37100.11101.55101.461.15%372,881
Aug 15, 2024100.00101.4698.57100.40100.311.97%410,849
Aug 14, 202498.0598.8096.1398.4698.370.85%227,600
Aug 13, 202495.5298.5494.6797.6397.543.12%252,855
Aug 12, 202494.5794.7892.7794.6894.60-0.04%147,642
Aug 9, 202494.5495.0893.4494.7294.64-0.07%147,903
Aug 8, 202492.4495.3191.8494.7994.713.48%257,920
Aug 7, 202497.6599.6491.0491.6091.52-5.04%400,891
Aug 6, 202495.7898.4794.8796.4696.370.27%384,069
Aug 5, 202494.7297.6493.5596.2096.11-3.17%418,507
Aug 2, 202497.0199.5395.0099.3599.26-1.16%625,746
Aug 1, 202493.18102.4793.18100.52100.438.45%837,026