Skip to main content
logo
Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
111.33
-2.08 (-1.83%)
Sep 15, 2026, 4:00 PM EDT - Market closed

Belden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2026114.39116.54110.83111.33111.28-1.83%668,319
Sep 14, 2026117.25117.53112.60113.41113.36-7.24%735,863
Sep 11, 2026117.46122.69116.80122.26122.216.17%285,749
Sep 10, 2026116.09117.47114.39115.16115.11-2.22%378,164
Sep 9, 2026121.20122.50117.69117.78117.73-3.50%424,683
Sep 8, 2026123.07123.51121.12122.05122.00-0.19%413,152
Sep 4, 2026119.60122.59119.01122.28122.232.83%316,148
Sep 3, 2026115.23119.59114.95118.92118.872.73%447,252
Sep 2, 2026111.80116.26110.11115.76115.713.30%506,719
Sep 1, 2026112.98114.00109.80112.06112.01-2.10%424,996
Aug 31, 2026115.21116.79113.85114.46114.41-0.65%510,833
Aug 28, 2026120.00121.57113.88115.21115.16-3.95%383,204
Aug 27, 2026118.06120.41117.65119.95119.901.58%307,033
Aug 26, 2026117.53120.58117.22118.09118.040.97%292,710
Aug 25, 2026118.76118.76115.82116.96116.910.17%318,535
Aug 24, 2026121.74121.74116.08116.76116.71-4.65%366,391
Aug 21, 2026125.28125.28121.69122.46122.41-1.15%364,658
Aug 20, 2026126.81127.54123.81123.89123.83-3.53%306,970
Aug 19, 2026131.39131.39126.59128.43128.37-0.75%343,232
Aug 18, 2026135.58137.44129.15129.40129.34-5.95%314,520
Aug 17, 2026136.01139.27135.05137.59137.531.24%337,912
Aug 14, 2026137.21137.85135.21135.90135.84-0.92%230,360
Aug 13, 2026138.04139.00136.36137.16137.10-0.63%366,261
Aug 12, 2026137.31138.66135.32138.03137.972.52%326,802
Aug 11, 2026137.64140.25133.39134.64134.58-0.38%426,223
Aug 10, 2026133.10135.58131.83135.15135.091.75%530,243
Aug 7, 2026130.00133.72128.62132.82132.762.81%503,941
Aug 6, 2026126.83132.08126.83129.19129.130.79%357,435
Aug 5, 2026126.75129.48125.71128.18128.120.59%414,729
Aug 4, 2026124.89129.06124.29127.43127.373.83%584,488
Aug 3, 2026124.32126.56122.13122.73122.67-1.06%473,440
Jul 31, 2026120.21125.66118.08124.05123.995.93%745,728
Jul 30, 2026111.76118.71109.88117.11117.0614.78%948,892
Jul 29, 2026103.15105.1399.94102.03101.98-2.76%603,402
Jul 28, 2026104.92106.07102.75104.93104.88-0.84%461,057
Jul 27, 2026103.60106.01102.89105.82105.772.98%635,877
Jul 24, 2026103.35104.37102.13102.76102.71-0.26%423,279
Jul 23, 2026103.87105.22101.42103.03102.98-2.38%558,937
Jul 22, 2026100.73105.66100.73105.54105.493.42%596,620
Jul 21, 2026101.32102.6099.60102.05102.002.54%520,182
Jul 20, 2026101.99102.3298.9699.5299.48-1.84%475,305
Jul 17, 202698.16102.1898.00101.39101.340.19%493,021
Jul 16, 2026100.00102.2799.61101.20101.15-0.33%675,499
Jul 15, 2026104.89105.6999.55101.53101.48-3.08%586,859
Jul 14, 2026103.91105.39102.30104.76104.712.44%593,867
Jul 13, 2026105.53106.55100.53102.26102.21-4.39%692,819
Jul 10, 2026107.07109.13106.50106.96106.91-0.95%379,453
Jul 9, 2026107.70110.43107.34107.99107.942.03%611,096
Jul 8, 2026106.73108.43104.13105.84105.79-1.46%367,483
Jul 7, 2026111.94112.25106.70107.41107.36-5.15%539,995