Skip to main content
logo
Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
110.61
+4.27 (4.02%)
Nov 21, 2025, 4:00 PM EST - Market closed

Belden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 2025107.31112.36107.04110.61110.614.02%496,091
Nov 20, 2025110.42111.91105.74106.34106.34-2.42%153,718
Nov 19, 2025108.75110.99108.52108.98108.980.83%288,469
Nov 18, 2025108.18109.89107.80108.08108.08-0.73%240,902
Nov 17, 2025110.99111.21107.56108.88108.88-2.63%292,591
Nov 14, 2025108.41112.69107.29111.82111.82-0.17%215,073
Nov 13, 2025114.76115.41111.37112.01112.01-3.32%251,561
Nov 12, 2025116.53117.74115.18115.86115.860.10%178,098
Nov 11, 2025118.52118.52114.92115.74115.74-2.66%179,454
Nov 10, 2025121.02121.02118.03118.90118.90-0.70%193,840
Nov 7, 2025119.06119.96116.86119.74119.74-0.08%320,228
Nov 6, 2025119.87120.80118.29119.84119.84-0.37%263,760
Nov 5, 2025118.65120.68118.26120.28120.282.16%237,559
Nov 4, 2025116.08119.91115.58117.74117.740.18%398,075
Nov 3, 2025121.80122.54117.48117.53117.53-3.55%312,027
Oct 31, 2025122.31123.74119.44121.85121.85-0.34%442,113
Oct 30, 2025121.76129.02120.52122.26122.262.42%507,771
Oct 29, 2025117.18122.39117.18119.37119.371.36%349,100
Oct 28, 2025117.37117.82115.73117.77117.770.28%172,341
Oct 27, 2025119.08119.77116.94117.44117.44-0.71%122,935
Oct 24, 2025120.00120.37117.52118.28118.28-0.19%195,899
Oct 23, 2025117.59119.76116.65118.50118.500.71%137,668
Oct 22, 2025118.39119.58117.38117.67117.67-0.42%243,638
Oct 21, 2025115.64118.96115.55118.17118.172.26%248,840
Oct 20, 2025113.39115.65113.39115.56115.562.73%162,020
Oct 17, 2025111.35112.64111.34112.49112.490.23%173,894
Oct 16, 2025114.43114.74112.10112.23112.23-1.60%254,311
Oct 15, 2025113.50114.48112.69114.05114.051.78%247,205
Oct 14, 2025109.44112.67109.32112.05112.050.79%369,878
Oct 13, 2025111.71112.15110.48111.17111.171.27%247,555
Oct 10, 2025114.44115.10109.59109.78109.78-3.74%382,023
Oct 9, 2025115.42115.42112.36114.05114.05-1.10%266,533
Oct 8, 2025115.88116.42114.77115.32115.32-0.08%254,965
Oct 7, 2025116.79117.05114.57115.41115.41-1.19%234,059
Oct 6, 2025119.41119.72115.70116.80116.80-1.02%328,479
Oct 3, 2025118.33119.75117.83118.00118.000.45%227,141
Oct 2, 2025118.99119.53116.70117.47117.47-0.80%190,108
Oct 1, 2025119.08119.24117.55118.42118.42-1.54%351,901
Sep 30, 2025120.75121.45119.01120.27120.27-0.27%374,248
Sep 29, 2025124.86124.86120.01120.60120.60-2.83%263,046
Sep 26, 2025124.67126.35123.45124.11124.11-0.31%161,388
Sep 25, 2025127.08127.08123.96124.49124.49-3.10%229,182
Sep 24, 2025131.29131.29127.10128.47128.47-2.12%202,984
Sep 23, 2025130.73133.17130.73131.25131.250.64%188,407
Sep 22, 2025130.21131.26128.82130.41130.410.10%244,867
Sep 19, 2025131.17131.17128.48130.28130.28-0.37%617,018
Sep 18, 2025128.11131.16127.34130.77130.773.21%192,614
Sep 17, 2025129.43130.13126.36126.70126.70-2.12%223,893
Sep 16, 2025132.37132.52128.55129.45129.45-2.23%171,339
Sep 15, 2025131.88133.77130.90132.40132.400.68%235,171