Belden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	118.50	121.36	117.08	118.49	118.49	0.04%	632,539
Jun 23, 2026	119.31	119.90	117.21	118.44	118.44	-2.64%	480,526
Jun 22, 2026	123.48	124.98	121.20	121.65	121.65	-1.31%	425,955
Jun 18, 2026	122.93	128.48	122.75	123.26	123.26	2.72%	932,337
Jun 17, 2026	119.38	122.86	118.30	120.00	120.00	1.33%	640,695
Jun 16, 2026	116.60	118.70	115.81	118.42	118.42	3.23%	628,634
Jun 15, 2026	118.49	119.65	114.37	114.77	114.72	-0.23%	506,227
Jun 12, 2026	113.13	117.50	112.00	115.04	114.99	2.60%	435,764
Jun 11, 2026	106.84	112.21	106.71	112.12	112.07	5.94%	547,830
Jun 10, 2026	109.24	111.88	105.00	105.83	105.78	-3.92%	437,315
Jun 9, 2026	110.07	113.39	105.85	110.15	110.10	1.85%	581,966
Jun 8, 2026	107.44	109.99	106.32	108.15	108.10	1.82%	689,752
Jun 5, 2026	109.45	110.55	105.41	106.22	106.17	-4.06%	675,625
Jun 4, 2026	109.19	110.83	107.35	110.72	110.67	0.11%	533,915
Jun 3, 2026	109.65	110.83	108.27	110.60	110.55	1.07%	701,673
Jun 2, 2026	104.04	112.63	104.04	109.43	109.38	5.99%	835,051
Jun 1, 2026	103.64	104.23	102.11	103.25	103.21	-1.74%	439,125
May 29, 2026	105.67	107.36	102.97	105.08	105.03	-0.33%	538,214
May 28, 2026	106.27	106.61	104.60	105.43	105.38	-1.88%	492,545
May 27, 2026	109.89	110.87	106.55	107.45	107.40	-1.51%	516,658
May 26, 2026	107.69	109.46	107.50	109.10	109.05	2.90%	476,295
May 22, 2026	105.77	106.27	103.99	106.03	105.98	1.18%	423,537
May 21, 2026	104.03	106.14	102.65	104.79	104.74	-0.68%	517,604
May 20, 2026	102.40	105.66	101.59	105.51	105.46	3.48%	526,302
May 19, 2026	102.96	103.20	101.00	101.96	101.92	-2.20%	455,270
May 18, 2026	106.35	107.53	104.23	104.25	104.20	-1.71%	640,550
May 15, 2026	109.03	109.03	105.88	106.06	106.01	-3.60%	487,801
May 14, 2026	110.37	110.85	107.59	110.02	109.97	1.04%	559,166
May 13, 2026	110.77	111.69	108.39	108.89	108.84	-0.98%	585,750
May 12, 2026	110.54	111.93	107.51	109.97	109.92	-0.85%	542,101
May 11, 2026	111.94	113.02	109.40	110.91	110.86	-1.24%	511,959
May 8, 2026	113.16	114.58	112.09	112.30	112.25	0.04%	499,396
May 7, 2026	115.32	115.67	111.16	112.26	112.21	-2.08%	474,601
May 6, 2026	114.52	116.06	113.41	114.65	114.60	2.36%	620,711
May 5, 2026	113.06	114.00	110.50	112.01	111.96	0.03%	940,194
May 4, 2026	114.19	115.94	106.50	111.98	111.93	-1.90%	1,061,892
May 1, 2026	112.70	115.50	111.26	114.15	114.10	1.48%	744,676
Apr 30, 2026	127.71	129.41	110.55	112.48	112.43	-11.78%	1,225,749
Apr 29, 2026	127.90	129.94	125.67	127.50	127.44	-0.23%	460,217
Apr 28, 2026	130.75	131.22	126.80	127.79	127.73	-2.94%	444,575
Apr 27, 2026	135.07	136.72	131.40	131.66	131.60	-2.02%	472,756
Apr 24, 2026	132.57	134.98	130.06	134.37	134.31	1.53%	266,113
Apr 23, 2026	132.55	134.79	131.95	132.34	132.28	0.66%	348,615
Apr 22, 2026	133.77	134.22	129.77	131.47	131.41	-0.87%	256,362
Apr 21, 2026	132.06	135.64	131.67	132.63	132.57	0.65%	283,933
Apr 20, 2026	131.00	132.88	130.85	131.78	131.72	0.61%	213,430
Apr 17, 2026	129.41	133.53	129.25	130.98	130.92	3.65%	285,806
Apr 16, 2026	127.01	127.60	124.58	126.37	126.31	-0.75%	204,970
Apr 15, 2026	129.52	129.91	125.85	127.32	127.26	-2.25%	401,762
Apr 14, 2026	130.69	131.72	128.81	130.25	130.19	0.01%	408,961