Skip to main content
Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
127.79
-3.87 (-2.94%)
At close: Apr 28, 2026, 4:00 PM EDT
127.79
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Belden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026130.75131.22126.80127.79127.79-2.94%443,460
Apr 27, 2026135.07136.72131.40131.66131.66-2.02%472,654
Apr 24, 2026132.57134.98130.06134.37134.371.53%254,974
Apr 23, 2026132.55134.79131.95132.34132.340.66%348,402
Apr 22, 2026133.77134.22129.77131.47131.47-0.87%255,877
Apr 21, 2026132.06135.64131.67132.63132.630.65%283,718
Apr 20, 2026131.00132.88130.85131.78131.780.61%213,361
Apr 17, 2026129.41133.53129.25130.98130.983.65%285,387
Apr 16, 2026127.01127.60124.58126.37126.37-0.75%204,418
Apr 15, 2026129.52129.91125.85127.32127.32-2.25%401,610
Apr 14, 2026130.69131.72128.81130.25130.250.01%408,317
Apr 13, 2026127.86130.76126.50130.24130.241.22%338,490
Apr 10, 2026129.32129.93127.66128.67128.670.50%197,021
Apr 9, 2026123.30130.97123.30128.03128.033.55%563,579
Apr 8, 2026122.90125.40122.80123.64123.646.30%687,218
Apr 7, 2026114.27117.04114.27116.31116.310.70%215,991
Apr 6, 2026115.58116.01113.34115.50115.500.39%176,004
Apr 2, 2026113.16116.37112.72115.05115.05-1.34%160,984
Apr 1, 2026116.64118.27115.50116.61116.611.55%260,811
Mar 31, 2026113.02115.31111.28114.83114.833.60%321,169
Mar 30, 2026114.21114.21109.73110.84110.84-1.81%259,606
Mar 27, 2026113.18115.09112.22112.88112.88-0.97%223,724
Mar 26, 2026117.17117.67113.55113.98113.98-4.23%214,077
Mar 25, 2026120.85120.85117.58119.02119.020.28%249,306
Mar 24, 2026115.68122.09115.68118.69118.690.87%272,679
Mar 23, 2026116.99119.42115.28117.67117.674.72%361,665
Mar 20, 2026113.81115.19111.14112.37112.37-1.67%703,256
Mar 19, 2026111.75114.53111.07114.28114.280.32%281,187
Mar 18, 2026115.09116.84113.39113.91113.91-1.56%242,094
Mar 17, 2026115.97116.36114.05115.71115.710.53%328,499
Mar 16, 2026116.94118.86115.00115.10115.100.50%328,929
Mar 13, 2026117.75119.90113.49114.53114.53-1.84%271,365
Mar 12, 2026120.55121.31116.44116.68116.68-5.38%321,881
Mar 11, 2026125.00125.07120.72123.31123.26-1.72%382,384
Mar 10, 2026122.88128.50122.88125.47125.422.09%401,615
Mar 9, 2026119.69124.07116.33122.90122.850.66%465,392
Mar 6, 2026126.60127.48122.05122.10122.05-6.40%402,159
Mar 5, 2026135.22136.46129.17130.45130.40-5.19%531,612
Mar 4, 2026137.91139.23135.91137.59137.531.08%457,997
Mar 3, 2026138.27140.51132.94136.12136.06-4.41%719,527
Mar 2, 2026141.20143.05139.36142.40142.34-0.63%274,962
Feb 27, 2026145.15145.36142.53143.30143.24-2.70%401,468
Feb 26, 2026149.72149.84143.91147.27147.21-0.87%303,137
Feb 25, 2026149.70149.76145.73148.56148.500.38%228,054
Feb 24, 2026145.99149.62145.97148.00147.942.15%319,469
Feb 23, 2026145.63147.07142.88144.89144.83-0.62%220,147
Feb 20, 2026144.26147.54143.72145.79145.730.81%225,442
Feb 19, 2026145.45146.89143.36144.62144.56-1.44%204,759
Feb 18, 2026146.57149.83145.00146.73146.670.20%271,985
Feb 17, 2026149.07149.57146.39146.43146.37-2.13%358,126
Feb 13, 2026150.69152.90145.26149.62149.56-0.85%406,058
Feb 12, 2026147.12159.99144.83150.91150.856.10%740,517
Feb 11, 2026143.22145.56140.82142.23142.170.23%453,293
Feb 10, 2026140.76143.01139.79141.91141.850.80%330,935
Feb 9, 2026139.00142.78138.50140.78140.720.74%346,674
Feb 6, 2026133.96140.43133.37139.75139.696.10%519,155
Feb 5, 2026126.00132.72126.00131.72131.673.12%460,182
Feb 4, 2026126.70131.37125.77127.73127.681.77%451,645
Feb 3, 2026122.59125.65122.27125.51125.462.34%327,509
Feb 2, 2026117.73122.68117.73122.64122.594.37%243,797
Jan 30, 2026117.99119.85116.88117.51117.46-1.86%244,604
Jan 29, 2026118.99120.25116.87119.74119.690.90%277,103
Jan 28, 2026117.79119.56116.02118.67118.620.94%221,248
Jan 27, 2026117.71118.64116.88117.57117.520.13%182,575
Jan 26, 2026115.57117.75114.69117.42117.371.87%197,586
Jan 23, 2026117.19117.84114.61115.26115.21-2.50%263,297
Jan 22, 2026120.37120.37117.93118.22118.17-0.44%161,985
Jan 21, 2026115.47120.58115.47118.74118.693.29%196,224
Jan 20, 2026113.96116.07113.84114.96114.91-0.92%224,875
Jan 16, 2026120.92120.92115.39116.03115.98-4.55%288,629
Jan 15, 2026119.00122.40118.15121.56121.513.11%210,684
Jan 14, 2026119.16121.58117.36117.89117.84-0.80%246,187
Jan 13, 2026117.35119.59116.95118.84118.791.43%240,866
Jan 12, 2026113.09117.99112.11117.16117.112.72%271,857
Jan 9, 2026115.34116.06113.83114.06114.01-0.79%236,772
Jan 8, 2026112.29115.50112.25114.97114.921.63%186,140
Jan 7, 2026116.66116.66112.05113.13113.08-2.93%273,630
Jan 6, 2026116.36116.80114.13116.54116.49-0.77%324,002
Jan 5, 2026117.80120.37117.41117.44117.39-0.31%365,044
Jan 2, 2026116.31118.28116.18117.81117.761.08%260,573
Dec 31, 2025118.34118.34116.45116.55116.50-1.24%248,244
Dec 30, 2025117.27118.11116.80118.01117.960.49%175,169
Dec 29, 2025118.43118.78116.40117.43117.38-0.79%337,417
Dec 26, 2025118.52118.64117.58118.37118.32-0.08%239,884
Dec 24, 2025118.57118.99118.00118.46118.41-0.34%192,795
Dec 23, 2025118.88119.60118.33118.86118.81-0.18%162,197
Dec 22, 2025118.51119.99117.63119.08119.031.11%313,116
Dec 19, 2025116.64118.18116.01117.77117.720.72%921,243
Dec 18, 2025117.61117.67115.31116.93116.880.65%338,640
Dec 17, 2025120.23122.27115.85116.17116.12-3.70%275,257
Dec 16, 2025121.99122.60120.02120.63120.58-0.76%355,100
Dec 15, 2025123.82124.12121.32121.55121.50-0.75%247,320
Dec 12, 2025125.59125.59122.13122.47122.42-2.00%224,322
Dec 11, 2025124.14125.46123.52124.97124.920.67%222,728
Dec 10, 2025123.49125.22121.94124.14124.040.28%323,197
Dec 9, 2025122.83125.46122.83123.79123.690.39%249,306
Dec 8, 2025122.17124.44121.70123.31123.211.09%302,015
Dec 5, 2025120.00122.32120.00121.98121.881.18%232,709
Dec 4, 2025119.63121.76119.63120.56120.460.38%264,302
Dec 3, 2025113.49120.22112.70120.10120.006.30%382,160