Skip to main content
logo
Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
111.35
-1.11 (-0.99%)
At close: Oct 5, 2026, 4:00 PM EDT
111.38
+0.03 (0.03%)
Pre-market: Oct 6, 2026, 8:48 AM EDT

Belden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 2026112.87114.12111.22111.35111.35-0.99%350,108
Oct 2, 2026110.32114.21109.70112.46112.463.86%332,950
Oct 1, 2026108.08109.10105.67108.28108.280.32%384,376
Sep 30, 2026108.97109.37106.02107.93107.93-1.21%372,924
Sep 29, 2026110.84112.40109.04109.25109.25-0.52%394,736
Sep 28, 2026111.81112.18106.37109.82109.82-2.34%397,067
Sep 25, 2026111.84113.90111.60112.45112.451.49%334,349
Sep 24, 2026112.64113.73110.60110.80110.80-2.92%329,292
Sep 23, 2026115.19116.24113.00114.13114.130.98%394,943
Sep 22, 2026112.23114.62111.38113.02113.022.23%465,841
Sep 21, 2026112.58112.58110.28110.55110.55-0.33%329,349
Sep 18, 2026112.05112.97110.88110.92110.92-0.91%602,955
Sep 17, 2026115.03115.03111.31111.94111.94-0.52%343,962
Sep 16, 2026112.83115.08111.26112.52112.521.11%549,179
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