Skip to main content
Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
121.98
+1.42 (1.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

Belden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025120.00122.32120.00121.98121.981.18%232,663
Dec 4, 2025119.63121.76119.63120.56120.560.38%264,302
Dec 3, 2025113.49120.22112.70120.10120.106.30%382,154
Dec 2, 2025114.13114.54112.19112.98112.980.09%166,507
Dec 1, 2025112.09114.29110.78112.88112.88-0.46%177,702
Nov 28, 2025113.91113.91112.81113.40113.40-0.31%81,214
Nov 26, 2025113.17114.98112.28113.75113.750.16%159,400
Nov 25, 2025112.87114.59112.84113.57113.571.28%183,805
Nov 24, 2025110.47112.53110.00112.13112.131.37%369,407
Nov 21, 2025107.31112.36107.04110.61110.614.02%496,091
Nov 20, 2025110.42111.91105.74106.34106.34-2.42%153,718
Nov 19, 2025108.75110.99108.52108.98108.980.83%288,469
Nov 18, 2025108.18109.89107.80108.08108.08-0.73%240,902
Nov 17, 2025110.99111.21107.56108.88108.88-2.63%292,591
Nov 14, 2025108.41112.69107.29111.82111.82-0.17%215,073
Nov 13, 2025114.76115.41111.37112.01112.01-3.32%251,561
Nov 12, 2025116.53117.74115.18115.86115.860.10%178,098
Nov 11, 2025118.52118.52114.92115.74115.74-2.66%179,454
Nov 10, 2025121.02121.02118.03118.90118.90-0.70%193,840
Nov 7, 2025119.06119.96116.86119.74119.74-0.08%320,228
Nov 6, 2025119.87120.80118.29119.84119.84-0.37%263,760
Nov 5, 2025118.65120.68118.26120.28120.282.16%237,559
Nov 4, 2025116.08119.91115.58117.74117.740.18%398,075
Nov 3, 2025121.80122.54117.48117.53117.53-3.55%312,027
Oct 31, 2025122.31123.74119.44121.85121.85-0.34%442,113
Oct 30, 2025121.76129.02120.52122.26122.262.42%507,771
Oct 29, 2025117.18122.39117.18119.37119.371.36%349,100
Oct 28, 2025117.37117.82115.73117.77117.770.28%172,341
Oct 27, 2025119.08119.77116.94117.44117.44-0.71%122,935
Oct 24, 2025120.00120.37117.52118.28118.28-0.19%195,899
Oct 23, 2025117.59119.76116.65118.50118.500.71%137,668
Oct 22, 2025118.39119.58117.38117.67117.67-0.42%243,638
Oct 21, 2025115.64118.96115.55118.17118.172.26%248,840
Oct 20, 2025113.39115.65113.39115.56115.562.73%162,020
Oct 17, 2025111.35112.64111.34112.49112.490.23%173,894
Oct 16, 2025114.43114.74112.10112.23112.23-1.60%254,311
Oct 15, 2025113.50114.48112.69114.05114.051.78%247,205
Oct 14, 2025109.44112.67109.32112.05112.050.79%369,878
Oct 13, 2025111.71112.15110.48111.17111.171.27%247,555
Oct 10, 2025114.44115.10109.59109.78109.78-3.74%382,023
Oct 9, 2025115.42115.42112.36114.05114.05-1.10%266,533
Oct 8, 2025115.88116.42114.77115.32115.32-0.08%254,965
Oct 7, 2025116.79117.05114.57115.41115.41-1.19%234,059
Oct 6, 2025119.41119.72115.70116.80116.80-1.02%328,479
Oct 3, 2025118.33119.75117.83118.00118.000.45%227,141
Oct 2, 2025118.99119.53116.70117.47117.47-0.80%190,108
Oct 1, 2025119.08119.24117.55118.42118.42-1.54%351,901
Sep 30, 2025120.75121.45119.01120.27120.27-0.27%374,248
Sep 29, 2025124.86124.86120.01120.60120.60-2.83%263,046
Sep 26, 2025124.67126.35123.45124.11124.11-0.31%161,388
Sep 25, 2025127.08127.08123.96124.49124.49-3.10%229,182
Sep 24, 2025131.29131.29127.10128.47128.47-2.12%202,984
Sep 23, 2025130.73133.17130.73131.25131.250.64%188,407
Sep 22, 2025130.21131.26128.82130.41130.410.10%244,867
Sep 19, 2025131.17131.17128.48130.28130.28-0.37%617,018
Sep 18, 2025128.11131.16127.34130.77130.773.21%192,614
Sep 17, 2025129.43130.13126.36126.70126.70-2.12%223,893
Sep 16, 2025132.37132.52128.55129.45129.45-2.23%171,339
Sep 15, 2025131.88133.77130.90132.40132.400.68%235,171
Sep 12, 2025133.14133.31129.85131.50131.50-1.49%323,666
Sep 11, 2025130.17133.74130.17133.49133.492.74%230,076
Sep 10, 2025128.27130.26128.23129.93129.881.52%276,295
Sep 9, 2025129.84129.84127.18127.99127.94-1.78%221,095
Sep 8, 2025129.99130.71129.18130.31130.260.37%266,216
Sep 5, 2025130.33132.10128.54129.83129.780.22%195,560
Sep 4, 2025127.28129.60126.99129.55129.502.07%247,901
Sep 3, 2025126.11127.71125.97126.92126.870.24%256,001
Sep 2, 2025127.45128.97125.25126.61126.56-2.76%490,768
Aug 29, 2025132.66132.71129.30130.20130.15-1.88%223,154
Aug 28, 2025133.36133.55132.07132.70132.65-0.14%236,989
Aug 27, 2025130.60133.13130.60132.89132.841.05%336,942
Aug 26, 2025130.64133.29130.64131.51131.460.64%507,488
Aug 25, 2025131.12132.01130.58130.68130.63-0.34%273,601
Aug 22, 2025125.43132.53125.43131.12131.075.59%315,272
Aug 21, 2025123.02124.49122.92124.18124.130.65%322,943
Aug 20, 2025125.19126.16122.39123.38123.33-2.13%237,688
Aug 19, 2025124.65127.17124.08126.06126.011.48%278,754
Aug 18, 2025123.94125.74123.19124.22124.170.07%163,368
Aug 15, 2025125.78125.78123.42124.13124.08-1.16%280,754
Aug 14, 2025125.48126.00124.32125.59125.54-1.58%214,258
Aug 13, 2025125.97127.66125.16127.61127.562.12%291,231
Aug 12, 2025119.65125.02118.78124.96124.915.69%247,917
Aug 11, 2025118.93120.03117.98118.23118.18-0.56%217,385
Aug 8, 2025116.55120.03115.85118.89118.842.44%335,409
Aug 7, 2025116.91117.10114.61116.06116.020.42%331,476
Aug 6, 2025118.17118.50115.54115.58115.54-2.46%225,201
Aug 5, 2025119.19119.89116.55118.50118.45-0.31%252,466
Aug 4, 2025118.25119.14116.90118.87118.821.05%335,911
Aug 1, 2025121.11121.11117.30117.63117.58-4.87%545,190
Jul 31, 2025129.36131.80122.25123.65123.60-3.43%783,208
Jul 30, 2025130.87131.77127.25128.04127.99-1.88%474,851
Jul 29, 2025131.00132.99129.97130.49130.440.44%363,016
Jul 28, 2025128.89130.23128.31129.92129.871.06%223,990
Jul 25, 2025128.04128.56126.51128.56128.511.10%235,453
Jul 24, 2025129.05129.46127.01127.16127.11-2.09%179,737
Jul 23, 2025128.57130.50128.45129.87129.821.96%245,322
Jul 22, 2025127.50128.57125.68127.37127.32-0.20%246,639
Jul 21, 2025128.36128.62127.21127.63127.58-0.19%213,329
Jul 18, 2025131.27131.27127.51127.87127.82-2.25%449,957
Jul 17, 2025126.07131.09126.07130.81130.763.59%661,727