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