Skip to main content
Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
122.10
-8.35 (-6.40%)
At close: Mar 6, 2026, 4:00 PM EST
122.00
-0.10 (-0.08%)
After-hours: Mar 6, 2026, 4:30 PM EST

Belden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026126.60127.48122.31122.61--6.01%213,050
Mar 5, 2026135.22136.46129.17130.45130.45-5.19%531,590
Mar 4, 2026137.91139.23135.91137.59137.591.08%454,167
Mar 3, 2026138.27140.51132.94136.12136.12-4.41%719,450
Mar 2, 2026141.20143.05139.36142.40142.40-0.63%274,946
Feb 27, 2026145.15145.36142.53143.30143.30-2.70%401,468
Feb 26, 2026149.72149.84143.91147.27147.27-0.87%303,137
Feb 25, 2026149.70149.76145.73148.56148.560.38%228,054
Feb 24, 2026145.99149.62145.97148.00148.002.15%319,469
Feb 23, 2026145.63147.07142.88144.89144.89-0.62%220,147
Feb 20, 2026144.26147.54143.72145.79145.790.81%225,442
Feb 19, 2026145.45146.89143.36144.62144.62-1.44%204,759
Feb 18, 2026146.57149.83145.00146.73146.730.20%271,985
Feb 17, 2026149.07149.57146.39146.43146.43-2.13%358,126
Feb 13, 2026150.69152.90145.26149.62149.62-0.85%406,058
Feb 12, 2026147.12159.99144.83150.91150.916.10%740,517
Feb 11, 2026143.22145.56140.82142.23142.230.23%453,293
Feb 10, 2026140.76143.01139.79141.91141.910.80%330,935
Feb 9, 2026139.00142.78138.50140.78140.780.74%346,674
Feb 6, 2026133.96140.43133.37139.75139.756.10%519,155
Feb 5, 2026126.00132.72126.00131.72131.723.12%460,182
Feb 4, 2026126.70131.37125.77127.73127.731.77%451,645
Feb 3, 2026122.59125.65122.27125.51125.512.34%327,509
Feb 2, 2026117.73122.68117.73122.64122.644.37%243,797
Jan 30, 2026117.99119.85116.88117.51117.51-1.86%244,604
Jan 29, 2026118.99120.25116.87119.74119.740.90%277,103
Jan 28, 2026117.79119.56116.02118.67118.670.94%221,248
Jan 27, 2026117.71118.64116.88117.57117.570.13%182,575
Jan 26, 2026115.57117.75114.69117.42117.421.87%197,586
Jan 23, 2026117.19117.84114.61115.26115.26-2.50%263,297
Jan 22, 2026120.37120.37117.93118.22118.22-0.44%161,985
Jan 21, 2026115.47120.58115.47118.74118.743.29%196,224
Jan 20, 2026113.96116.07113.84114.96114.96-0.92%224,875
Jan 16, 2026120.92120.92115.39116.03116.03-4.55%288,629
Jan 15, 2026119.00122.40118.15121.56121.563.11%210,684
Jan 14, 2026119.16121.58117.36117.89117.89-0.80%246,187
Jan 13, 2026117.35119.59116.95118.84118.841.43%240,866
Jan 12, 2026113.09117.99112.11117.16117.162.72%271,857
Jan 9, 2026115.34116.06113.83114.06114.06-0.79%236,772
Jan 8, 2026112.29115.50112.25114.97114.971.63%186,140
Jan 7, 2026116.66116.66112.05113.13113.13-2.93%273,630
Jan 6, 2026116.36116.80114.13116.54116.54-0.77%324,002
Jan 5, 2026117.80120.37117.41117.44117.44-0.31%365,044
Jan 2, 2026116.31118.28116.18117.81117.811.08%260,573
Dec 31, 2025118.34118.34116.45116.55116.55-1.24%248,244
Dec 30, 2025117.27118.11116.80118.01118.010.49%175,169
Dec 29, 2025118.43118.78116.40117.43117.43-0.79%337,417
Dec 26, 2025118.52118.64117.58118.37118.37-0.08%239,884
Dec 24, 2025118.57118.99118.00118.46118.46-0.34%192,795
Dec 23, 2025118.88119.60118.33118.86118.86-0.18%162,197
Dec 22, 2025118.51119.99117.63119.08119.081.11%313,116
Dec 19, 2025116.64118.18116.01117.77117.770.72%921,243
Dec 18, 2025117.61117.67115.31116.93116.930.65%338,640
Dec 17, 2025120.23122.27115.85116.17116.17-3.70%275,257
Dec 16, 2025121.99122.60120.02120.63120.63-0.76%355,100
Dec 15, 2025123.82124.12121.32121.55121.55-0.75%247,320
Dec 12, 2025125.59125.59122.13122.47122.47-2.00%224,322
Dec 11, 2025124.14125.46123.52124.97124.970.67%222,728
Dec 10, 2025123.49125.22121.94124.14124.090.28%323,197
Dec 9, 2025122.83125.46122.83123.79123.740.39%249,306
Dec 8, 2025122.17124.44121.70123.31123.261.09%302,015
Dec 5, 2025120.00122.32120.00121.98121.931.18%232,709
Dec 4, 2025119.63121.76119.63120.56120.510.38%264,302
Dec 3, 2025113.49120.22112.70120.10120.056.30%382,160
Dec 2, 2025114.13114.54112.19112.98112.930.09%166,507
Dec 1, 2025112.09114.29110.78112.88112.83-0.46%177,724
Nov 28, 2025113.91113.91112.81113.40113.35-0.31%81,219
Nov 26, 2025113.17114.98112.28113.75113.700.16%159,401
Nov 25, 2025112.87114.59112.84113.57113.521.28%183,805
Nov 24, 2025110.47112.53110.00112.13112.081.37%371,433
Nov 21, 2025107.31112.36107.04110.61110.574.02%497,986
Nov 20, 2025110.42111.91105.74106.34106.30-2.42%153,718
Nov 19, 2025108.75110.99108.52108.98108.940.83%288,469
Nov 18, 2025108.18109.89107.80108.08108.04-0.73%240,902
Nov 17, 2025110.99111.21107.56108.88108.84-2.63%292,591
Nov 14, 2025108.41112.69107.29111.82111.77-0.17%215,073
Nov 13, 2025114.76115.41111.37112.01111.96-3.32%251,561
Nov 12, 2025116.53117.74115.18115.86115.810.10%178,098
Nov 11, 2025118.52118.52114.92115.74115.69-2.66%179,454
Nov 10, 2025121.02121.02118.03118.90118.85-0.70%193,840
Nov 7, 2025119.06119.96116.86119.74119.69-0.08%320,228
Nov 6, 2025119.87120.80118.29119.84119.79-0.37%263,760
Nov 5, 2025118.65120.68118.26120.28120.232.16%237,559
Nov 4, 2025116.08119.91115.58117.74117.690.18%398,075
Nov 3, 2025121.80122.54117.48117.53117.48-3.55%312,027
Oct 31, 2025122.31123.74119.44121.85121.80-0.34%442,113
Oct 30, 2025121.76129.02120.52122.26122.212.42%507,771
Oct 29, 2025117.18122.39117.18119.37119.321.36%349,100
Oct 28, 2025117.37117.82115.73117.77117.720.28%172,341
Oct 27, 2025119.08119.77116.94117.44117.39-0.71%122,935
Oct 24, 2025120.00120.37117.52118.28118.23-0.19%195,899
Oct 23, 2025117.59119.76116.65118.50118.450.71%137,668
Oct 22, 2025118.39119.58117.38117.67117.62-0.42%243,638
Oct 21, 2025115.64118.96115.55118.17118.122.26%248,840
Oct 20, 2025113.39115.65113.39115.56115.512.73%162,020
Oct 17, 2025111.35112.64111.34112.49112.440.23%173,894
Oct 16, 2025114.43114.74112.10112.23112.18-1.60%254,311
Oct 15, 2025113.50114.48112.69114.05114.001.78%247,205
Oct 14, 2025109.44112.67109.32112.05112.000.79%369,878
Oct 13, 2025111.71112.15110.48111.17111.131.27%247,555