Belden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	109.19	109.63	107.67	108.51	-	-1.89%	122,701
Jun 3, 2026	109.65	110.83	108.27	110.60	110.60	1.07%	673,370
Jun 2, 2026	104.04	112.63	104.04	109.43	109.43	5.99%	828,345
Jun 1, 2026	103.64	104.23	102.11	103.25	103.25	-1.74%	438,819
May 29, 2026	105.67	107.36	102.97	105.08	105.08	-0.33%	536,354
May 28, 2026	106.27	106.61	104.60	105.43	105.43	-1.88%	480,041
May 27, 2026	109.89	110.87	106.55	107.45	107.45	-1.51%	508,454
May 26, 2026	107.69	109.46	107.50	109.10	109.10	2.90%	467,045
May 22, 2026	105.77	106.27	103.99	106.03	106.03	1.18%	413,154
May 21, 2026	104.03	106.14	102.65	104.79	104.79	-0.68%	517,449
May 20, 2026	102.40	105.66	101.59	105.51	105.51	3.48%	522,552
May 19, 2026	102.96	103.20	101.00	101.96	101.96	-2.20%	451,105
May 18, 2026	106.35	107.53	104.23	104.25	104.25	-1.71%	632,160
May 15, 2026	109.03	109.03	105.88	106.06	106.06	-3.60%	487,801
May 14, 2026	110.37	110.85	107.59	110.02	110.02	1.04%	559,166
May 13, 2026	110.77	111.69	108.39	108.89	108.89	-0.98%	585,750
May 12, 2026	110.54	111.93	107.51	109.97	109.97	-0.85%	542,101
May 11, 2026	111.94	113.02	109.40	110.91	110.91	-1.24%	511,959
May 8, 2026	113.16	114.58	112.09	112.30	112.30	0.04%	499,396
May 7, 2026	115.32	115.67	111.16	112.26	112.26	-2.08%	474,601
May 6, 2026	114.52	116.06	113.41	114.65	114.65	2.36%	620,711
May 5, 2026	113.06	114.00	110.50	112.01	112.01	0.03%	940,194
May 4, 2026	114.19	115.94	106.50	111.98	111.98	-1.90%	1,061,892
May 1, 2026	112.70	115.50	111.26	114.15	114.15	1.48%	744,676
Apr 30, 2026	127.71	129.41	110.55	112.48	112.48	-11.78%	1,225,749
Apr 29, 2026	127.90	129.94	125.67	127.50	127.50	-0.23%	460,217
Apr 28, 2026	130.75	131.22	126.80	127.79	127.79	-2.94%	444,575
Apr 27, 2026	135.07	136.72	131.40	131.66	131.66	-2.02%	472,756
Apr 24, 2026	132.57	134.98	130.06	134.37	134.37	1.53%	266,113
Apr 23, 2026	132.55	134.79	131.95	132.34	132.34	0.66%	348,615
Apr 22, 2026	133.77	134.22	129.77	131.47	131.47	-0.87%	256,362
Apr 21, 2026	132.06	135.64	131.67	132.63	132.63	0.65%	283,933
Apr 20, 2026	131.00	132.88	130.85	131.78	131.78	0.61%	213,430
Apr 17, 2026	129.41	133.53	129.25	130.98	130.98	3.65%	285,806
Apr 16, 2026	127.01	127.60	124.58	126.37	126.37	-0.75%	204,970
Apr 15, 2026	129.52	129.91	125.85	127.32	127.32	-2.25%	401,762
Apr 14, 2026	130.69	131.72	128.81	130.25	130.25	0.01%	408,961
Apr 13, 2026	127.86	130.76	126.50	130.24	130.24	1.22%	338,680
Apr 10, 2026	129.32	129.93	127.66	128.67	128.67	0.50%	197,148
Apr 9, 2026	123.30	130.97	123.30	128.03	128.03	3.55%	563,840
Apr 8, 2026	122.90	125.40	122.80	123.64	123.64	6.30%	687,259
Apr 7, 2026	114.27	117.04	114.27	116.31	116.31	0.70%	216,415
Apr 6, 2026	115.58	116.01	113.34	115.50	115.50	0.39%	177,552
Apr 2, 2026	113.16	116.37	112.72	115.05	115.05	-1.34%	161,341
Apr 1, 2026	116.64	118.27	115.50	116.61	116.61	1.55%	260,811
Mar 31, 2026	113.02	115.31	111.28	114.83	114.83	3.60%	321,170
Mar 30, 2026	114.21	114.21	109.73	110.84	110.84	-1.81%	259,622
Mar 27, 2026	113.18	115.09	112.22	112.88	112.88	-0.97%	226,503
Mar 26, 2026	117.17	117.67	113.55	113.98	113.98	-4.23%	214,132
Mar 25, 2026	120.85	120.85	117.58	119.02	119.02	0.28%	249,345