Skip to main content
Belden Inc. (BDC)
NYSE: BDC · Real-Time Price · USD
119.52
-1.80 (-1.48%)
At close: Jun 26, 2026, 4:00 PM EDT
121.51
+1.99 (1.67%)
After-hours: Jun 26, 2026, 7:09 PM EDT

Belden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026121.18122.39117.19119.52119.52-1.48%1,579,901
Jun 25, 2026120.50125.23120.09121.32121.322.39%551,071
Jun 24, 2026118.50121.36117.08118.49118.490.04%632,539
Jun 23, 2026119.31119.90117.21118.44118.44-2.64%480,526
Jun 22, 2026123.48124.98121.20121.65121.65-1.31%425,955
Jun 18, 2026122.93128.48122.75123.26123.262.72%932,337
Jun 17, 2026119.38122.86118.30120.00120.001.33%640,695
Jun 16, 2026116.60118.70115.81118.42118.423.23%628,634
Jun 15, 2026118.49119.65114.37114.77114.72-0.23%506,227
Jun 12, 2026113.13117.50112.00115.04114.992.60%435,764
Jun 11, 2026106.84112.21106.71112.12112.075.94%547,830
Jun 10, 2026109.24111.88105.00105.83105.78-3.92%437,315
Jun 9, 2026110.07113.39105.85110.15110.101.85%581,966
Jun 8, 2026107.44109.99106.32108.15108.101.82%689,752
Jun 5, 2026109.45110.55105.41106.22106.17-4.06%675,625
Jun 4, 2026109.19110.83107.35110.72110.670.11%533,915
Jun 3, 2026109.65110.83108.27110.60110.551.07%701,673
Jun 2, 2026104.04112.63104.04109.43109.385.99%835,051
Jun 1, 2026103.64104.23102.11103.25103.21-1.74%439,125
May 29, 2026105.67107.36102.97105.08105.03-0.33%538,214
May 28, 2026106.27106.61104.60105.43105.38-1.88%492,545
May 27, 2026109.89110.87106.55107.45107.40-1.51%516,658
May 26, 2026107.69109.46107.50109.10109.052.90%476,295
May 22, 2026105.77106.27103.99106.03105.981.18%423,537
May 21, 2026104.03106.14102.65104.79104.74-0.68%517,604
May 20, 2026102.40105.66101.59105.51105.463.48%526,302
May 19, 2026102.96103.20101.00101.96101.92-2.20%455,270
May 18, 2026106.35107.53104.23104.25104.20-1.71%640,550
May 15, 2026109.03109.03105.88106.06106.01-3.60%487,801
May 14, 2026110.37110.85107.59110.02109.971.04%559,166
May 13, 2026110.77111.69108.39108.89108.84-0.98%585,750
May 12, 2026110.54111.93107.51109.97109.92-0.85%542,101
May 11, 2026111.94113.02109.40110.91110.86-1.24%511,959
May 8, 2026113.16114.58112.09112.30112.250.04%499,396
May 7, 2026115.32115.67111.16112.26112.21-2.08%474,601
May 6, 2026114.52116.06113.41114.65114.602.36%620,711
May 5, 2026113.06114.00110.50112.01111.960.03%940,194
May 4, 2026114.19115.94106.50111.98111.93-1.90%1,061,892
May 1, 2026112.70115.50111.26114.15114.101.48%744,676
Apr 30, 2026127.71129.41110.55112.48112.43-11.78%1,225,749
Apr 29, 2026127.90129.94125.67127.50127.44-0.23%460,217
Apr 28, 2026130.75131.22126.80127.79127.73-2.94%444,575
Apr 27, 2026135.07136.72131.40131.66131.60-2.02%472,756
Apr 24, 2026132.57134.98130.06134.37134.311.53%266,113
Apr 23, 2026132.55134.79131.95132.34132.280.66%348,615
Apr 22, 2026133.77134.22129.77131.47131.41-0.87%256,362
Apr 21, 2026132.06135.64131.67132.63132.570.65%283,933
Apr 20, 2026131.00132.88130.85131.78131.720.61%213,430
Apr 17, 2026129.41133.53129.25130.98130.923.65%285,806
Apr 16, 2026127.01127.60124.58126.37126.31-0.75%204,970
Apr 15, 2026129.52129.91125.85127.32127.26-2.25%401,762
Apr 14, 2026130.69131.72128.81130.25130.190.01%408,961
Apr 13, 2026127.86130.76126.50130.24130.181.22%338,680
Apr 10, 2026129.32129.93127.66128.67128.610.50%197,148
Apr 9, 2026123.30130.97123.30128.03127.973.55%563,840
Apr 8, 2026122.90125.40122.80123.64123.596.30%687,259
Apr 7, 2026114.27117.04114.27116.31116.260.70%216,415
Apr 6, 2026115.58116.01113.34115.50115.450.39%177,552
Apr 2, 2026113.16116.37112.72115.05115.00-1.34%161,341
Apr 1, 2026116.64118.27115.50116.61116.561.55%260,811
Mar 31, 2026113.02115.31111.28114.83114.783.60%321,170
Mar 30, 2026114.21114.21109.73110.84110.79-1.81%259,622
Mar 27, 2026113.18115.09112.22112.88112.83-0.97%226,503
Mar 26, 2026117.17117.67113.55113.98113.93-4.23%214,132
Mar 25, 2026120.85120.85117.58119.02118.970.28%249,345
Mar 24, 2026115.68122.09115.68118.69118.640.87%272,783
Mar 23, 2026116.99119.42115.28117.67117.624.72%362,047
Mar 20, 2026113.81115.19111.14112.37112.32-1.67%725,069
Mar 19, 2026111.75114.53111.07114.28114.230.32%284,385
Mar 18, 2026115.09116.84113.39113.91113.86-1.56%242,101
Mar 17, 2026115.97116.36114.05115.71115.660.53%328,510
Mar 16, 2026116.94118.86115.00115.10115.050.50%329,010
Mar 13, 2026117.75119.90113.49114.53114.48-1.84%271,369
Mar 12, 2026120.55121.31116.44116.68116.63-5.34%322,133
Mar 11, 2026125.00125.07120.72123.31123.21-1.72%382,460
Mar 10, 2026122.88128.50122.88125.47125.362.09%401,615
Mar 9, 2026119.69124.07116.33122.90122.800.66%465,392
Mar 6, 2026126.60127.48122.05122.10122.00-6.40%402,159
Mar 5, 2026135.22136.46129.17130.45130.34-5.19%531,612
Mar 4, 2026137.91139.23135.91137.59137.471.08%457,997
Mar 3, 2026138.27140.51132.94136.12136.01-4.41%719,527
Mar 2, 2026141.20143.05139.36142.40142.28-0.63%274,962
Feb 27, 2026145.15145.36142.53143.30143.18-2.70%401,468
Feb 26, 2026149.72149.84143.91147.27147.15-0.87%303,137
Feb 25, 2026149.70149.76145.73148.56148.440.38%228,054
Feb 24, 2026145.99149.62145.97148.00147.882.15%319,469
Feb 23, 2026145.63147.07142.88144.89144.77-0.62%220,147
Feb 20, 2026144.26147.54143.72145.79145.670.81%225,442
Feb 19, 2026145.45146.89143.36144.62144.50-1.44%204,759
Feb 18, 2026146.57149.83145.00146.73146.610.20%271,985
Feb 17, 2026149.07149.57146.39146.43146.31-2.13%358,126
Feb 13, 2026150.69152.90145.26149.62149.49-0.85%406,058
Feb 12, 2026147.12159.99144.83150.91150.786.10%740,517
Feb 11, 2026143.22145.56140.82142.23142.110.23%453,293
Feb 10, 2026140.76143.01139.79141.91141.790.80%330,935
Feb 9, 2026139.00142.78138.50140.78140.660.74%346,674
Feb 6, 2026133.96140.43133.37139.75139.636.10%519,155
Feb 5, 2026126.00132.72126.00131.72131.613.12%460,182
Feb 4, 2026126.70131.37125.77127.73127.621.77%451,645
Feb 3, 2026122.59125.65122.27125.51125.402.34%327,509