Belden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	104.89	105.69	99.55	101.53	101.53	-3.08%	586,639
Jul 14, 2026	103.91	105.39	102.30	104.76	104.76	2.44%	573,019
Jul 13, 2026	105.53	106.55	100.53	102.26	102.26	-4.39%	692,369
Jul 10, 2026	107.07	109.13	106.50	106.96	106.96	-0.95%	373,980
Jul 9, 2026	107.70	110.43	107.34	107.99	107.99	2.03%	610,371
Jul 8, 2026	106.73	108.43	104.13	105.84	105.84	-1.46%	367,460
Jul 7, 2026	111.94	112.25	106.70	107.41	107.41	-5.15%	511,199
Jul 6, 2026	115.10	117.48	113.22	113.24	113.24	-1.88%	493,331
Jul 2, 2026	118.42	121.87	113.04	115.41	115.41	-1.24%	627,228
Jul 1, 2026	119.08	120.29	116.13	116.86	116.86	-2.54%	550,422
Jun 30, 2026	119.06	121.22	118.42	119.91	119.91	1.05%	452,418
Jun 29, 2026	118.33	122.13	115.66	118.66	118.66	-0.72%	588,558
Jun 26, 2026	121.18	122.39	117.19	119.52	119.52	-1.48%	1,579,901
Jun 25, 2026	120.50	125.23	120.09	121.32	121.32	2.39%	551,071
Jun 24, 2026	118.50	121.36	117.08	118.49	118.49	0.04%	632,539
Jun 23, 2026	119.31	119.90	117.21	118.44	118.44	-2.64%	480,526
Jun 22, 2026	123.48	124.98	121.20	121.65	121.65	-1.31%	425,955
Jun 18, 2026	122.93	128.48	122.75	123.26	123.26	2.72%	932,337
Jun 17, 2026	119.38	122.86	118.30	120.00	120.00	1.33%	640,695
Jun 16, 2026	116.60	118.70	115.81	118.42	118.42	3.23%	628,634
Jun 15, 2026	118.49	119.65	114.37	114.77	114.72	-0.23%	506,227
Jun 12, 2026	113.13	117.50	112.00	115.04	114.99	2.60%	435,764
Jun 11, 2026	106.84	112.21	106.71	112.12	112.07	5.94%	547,830
Jun 10, 2026	109.24	111.88	105.00	105.83	105.78	-3.92%	437,315
Jun 9, 2026	110.07	113.39	105.85	110.15	110.10	1.85%	581,966
Jun 8, 2026	107.44	109.99	106.32	108.15	108.10	1.82%	689,752
Jun 5, 2026	109.45	110.55	105.41	106.22	106.17	-4.06%	675,625
Jun 4, 2026	109.19	110.83	107.35	110.72	110.67	0.11%	533,915
Jun 3, 2026	109.65	110.83	108.27	110.60	110.55	1.07%	701,673
Jun 2, 2026	104.04	112.63	104.04	109.43	109.38	5.99%	835,051
Jun 1, 2026	103.64	104.23	102.11	103.25	103.21	-1.74%	439,125
May 29, 2026	105.67	107.36	102.97	105.08	105.03	-0.33%	538,214
May 28, 2026	106.27	106.61	104.60	105.43	105.38	-1.88%	492,545
May 27, 2026	109.89	110.87	106.55	107.45	107.40	-1.51%	516,658
May 26, 2026	107.69	109.46	107.50	109.10	109.05	2.90%	476,295
May 22, 2026	105.77	106.27	103.99	106.03	105.98	1.18%	423,537
May 21, 2026	104.03	106.14	102.65	104.79	104.74	-0.68%	517,604
May 20, 2026	102.40	105.66	101.59	105.51	105.46	3.48%	526,302
May 19, 2026	102.96	103.20	101.00	101.96	101.92	-2.20%	455,270
May 18, 2026	106.35	107.53	104.23	104.25	104.20	-1.71%	640,550
May 15, 2026	109.03	109.03	105.88	106.06	106.01	-3.60%	487,801
May 14, 2026	110.37	110.85	107.59	110.02	109.97	1.04%	559,166
May 13, 2026	110.77	111.69	108.39	108.89	108.84	-0.98%	585,750
May 12, 2026	110.54	111.93	107.51	109.97	109.92	-0.85%	542,101
May 11, 2026	111.94	113.02	109.40	110.91	110.86	-1.24%	511,959
May 8, 2026	113.16	114.58	112.09	112.30	112.25	0.04%	499,396
May 7, 2026	115.32	115.67	111.16	112.26	112.21	-2.08%	474,601
May 6, 2026	114.52	116.06	113.41	114.65	114.60	2.36%	620,711
May 5, 2026	113.06	114.00	110.50	112.01	111.96	0.03%	940,194
May 4, 2026	114.19	115.94	106.50	111.98	111.93	-1.90%	1,061,892