Skip to main content
logo
Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
102.99
-1.16 (-1.11%)
At close: Oct 26, 2026, 4:00 PM EDT
102.99
0.00 (0.00%)
After-hours: Oct 26, 2026, 4:10 PM EDT

Belden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 2026105.17106.14102.90102.99102.99-1.11%376,284
Oct 23, 2026102.01105.69101.35104.15104.150.67%328,260
Oct 22, 2026105.50106.38102.13103.46103.46-4.01%486,354
Oct 21, 2026107.25108.01105.81107.78107.782.31%281,765
Oct 20, 2026102.52105.97101.40105.35105.351.62%253,929
Oct 19, 2026104.99105.93103.29103.67103.670.82%311,637
Oct 16, 2026104.00104.94102.00102.83102.83-1.33%327,767
Oct 15, 2026102.21104.22101.03104.22104.220.18%478,151
Oct 14, 2026106.63107.08101.69104.03104.03-4.07%435,338
Oct 13, 2026104.95108.61102.84108.44108.442.99%315,711
Oct 12, 2026107.85108.08105.20105.29105.29-3.54%231,475
Oct 9, 2026108.46109.82107.01109.15109.151.12%177,360
Oct 8, 2026107.77109.64106.95107.94107.94-1.34%236,959
Oct 7, 2026110.73110.73107.70109.41109.41-3.36%285,451
Oct 6, 2026113.02114.56112.62113.21113.211.67%356,594
Oct 5, 2026112.87114.12111.22111.35111.35-0.99%337,517
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