Skip to main content
logo
Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
132.34
+0.87 (0.66%)
At close: Apr 23, 2026, 4:00 PM EDT
134.57
+2.23 (1.69%)
Pre-market: Apr 24, 2026, 4:22 AM EDT

Belden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026132.55134.79131.95132.34132.340.66%348,402
Apr 22, 2026133.77134.22129.77131.47131.47-0.87%255,877
Apr 21, 2026132.06135.64131.67132.63132.630.65%283,718
Apr 20, 2026131.00132.88130.85131.78131.780.61%213,361
Apr 17, 2026129.41133.53129.25130.98130.983.65%285,387
Apr 16, 2026127.01127.60124.58126.37126.37-0.75%204,418
Apr 15, 2026129.52129.91125.85127.32127.32-2.25%401,610
Apr 14, 2026130.69131.72128.81130.25130.250.01%408,317
Apr 13, 2026127.86130.76126.50130.24130.241.22%338,490
Apr 10, 2026129.32129.93127.66128.67128.670.50%197,021
Apr 9, 2026123.30130.97123.30128.03128.033.55%563,579
Apr 8, 2026122.90125.40122.80123.64123.646.30%687,218
Apr 7, 2026114.27117.04114.27116.31116.310.70%215,991
Apr 6, 2026115.58116.01113.34115.50115.500.39%176,004
Apr 2, 2026113.16116.37112.72115.05115.05-1.34%160,984
Apr 1, 2026116.64118.27115.50116.61116.611.55%260,811
Mar 31, 2026113.02115.31111.28114.83114.833.60%321,169
Mar 30, 2026114.21114.21109.73110.84110.84-1.81%259,606
Mar 27, 2026113.18115.09112.22112.88112.88-0.97%223,724
Mar 26, 2026117.17117.67113.55113.98113.98-4.23%214,077
Mar 25, 2026120.85120.85117.58119.02119.020.28%249,306
Mar 24, 2026115.68122.09115.68118.69118.690.87%272,679
Mar 23, 2026116.99119.42115.28117.67117.674.72%361,665
Mar 20, 2026113.81115.19111.14112.37112.37-1.67%703,256
Mar 19, 2026111.75114.53111.07114.28114.280.32%281,187
Mar 18, 2026115.09116.84113.39113.91113.91-1.56%242,094
Mar 17, 2026115.97116.36114.05115.71115.710.53%328,499
Mar 16, 2026116.94118.86115.00115.10115.100.50%328,929
Mar 13, 2026117.75119.90113.49114.53114.53-1.84%271,365
Mar 12, 2026120.55121.31116.44116.68116.68-5.38%321,881
Mar 11, 2026125.00125.07120.72123.31123.26-1.72%382,384
Mar 10, 2026122.88128.50122.88125.47125.422.09%401,615
Mar 9, 2026119.69124.07116.33122.90122.850.66%465,392
Mar 6, 2026126.60127.48122.05122.10122.05-6.40%402,159
Mar 5, 2026135.22136.46129.17130.45130.40-5.19%531,612
Mar 4, 2026137.91139.23135.91137.59137.531.08%457,997
Mar 3, 2026138.27140.51132.94136.12136.06-4.41%719,527
Mar 2, 2026141.20143.05139.36142.40142.34-0.63%274,962
Feb 27, 2026145.15145.36142.53143.30143.24-2.70%401,468
Feb 26, 2026149.72149.84143.91147.27147.21-0.87%303,137
Feb 25, 2026149.70149.76145.73148.56148.500.38%228,054
Feb 24, 2026145.99149.62145.97148.00147.942.15%319,469
Feb 23, 2026145.63147.07142.88144.89144.83-0.62%220,147
Feb 20, 2026144.26147.54143.72145.79145.730.81%225,442
Feb 19, 2026145.45146.89143.36144.62144.56-1.44%204,759
Feb 18, 2026146.57149.83145.00146.73146.670.20%271,985
Feb 17, 2026149.07149.57146.39146.43146.37-2.13%358,126
Feb 13, 2026150.69152.90145.26149.62149.56-0.85%406,058
Feb 12, 2026147.12159.99144.83150.91150.856.10%740,517
Feb 11, 2026143.22145.56140.82142.23142.170.23%453,293