Belden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	124.89	129.06	124.29	127.43	127.43	3.83%	584,456
Aug 3, 2026	124.32	126.56	122.13	122.73	122.73	-1.06%	473,186
Jul 31, 2026	120.21	125.66	118.08	124.05	124.05	5.93%	743,031
Jul 30, 2026	111.76	118.71	109.88	117.11	117.11	14.78%	948,728
Jul 29, 2026	103.15	105.13	99.94	102.03	102.03	-2.76%	602,424
Jul 28, 2026	104.92	106.07	102.75	104.93	104.93	-0.84%	452,607
Jul 27, 2026	103.60	106.01	102.89	105.82	105.82	2.98%	635,597
Jul 24, 2026	103.35	104.37	102.13	102.76	102.76	-0.26%	422,945
Jul 23, 2026	103.87	105.22	101.42	103.03	103.03	-2.38%	544,902
Jul 22, 2026	100.73	105.66	100.73	105.54	105.54	3.42%	596,489
Jul 21, 2026	101.32	102.60	99.60	102.05	102.05	2.54%	495,740
Jul 20, 2026	101.99	102.32	98.96	99.52	99.52	-1.84%	475,211
Jul 17, 2026	98.16	102.18	98.00	101.39	101.39	0.19%	492,451
Jul 16, 2026	100.00	102.27	99.61	101.20	101.20	-0.33%	661,474
Jul 15, 2026	104.89	105.69	99.55	101.53	101.53	-3.08%	586,639
Jul 14, 2026	103.91	105.39	102.30	104.76	104.76	2.44%	573,019
Jul 13, 2026	105.53	106.55	100.53	102.26	102.26	-4.39%	692,369
Jul 10, 2026	107.07	109.13	106.50	106.96	106.96	-0.95%	373,980
Jul 9, 2026	107.70	110.43	107.34	107.99	107.99	2.03%	610,371
Jul 8, 2026	106.73	108.43	104.13	105.84	105.84	-1.46%	367,460
Jul 7, 2026	111.94	112.25	106.70	107.41	107.41	-5.15%	511,199
Jul 6, 2026	115.10	117.48	113.22	113.24	113.24	-1.88%	493,331
Jul 2, 2026	118.42	121.87	113.04	115.41	115.41	-1.24%	627,228
Jul 1, 2026	119.08	120.29	116.13	116.86	116.86	-2.54%	550,422
Jun 30, 2026	119.06	121.22	118.42	119.91	119.91	1.05%	452,418
Jun 29, 2026	118.33	122.13	115.66	118.66	118.66	-0.72%	588,558
Jun 26, 2026	121.18	122.39	117.19	119.52	119.52	-1.48%	1,579,901
Jun 25, 2026	120.50	125.23	120.09	121.32	121.32	2.39%	551,071
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