BDC Historical Prices
Belden Inc. · daily open, high, low, close & volume
Trading days
250
Period high
159.99
Period low
96.06
Period change
-12.58%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 108.95 | 109.55 | 103.02 | 105.15 | -2.02% | 604,809 |
| Nov 3, 2026 | 109.43 | 109.87 | 107.19 | 107.32 | -0.11% | 740,155 |
| Nov 2, 2026 | 108.39 | 110.63 | 106.71 | 107.44 | +1.65% | 531,781 |
| Oct 30, 2026 | 103.97 | 106.81 | 103.45 | 105.70 | -1.66% | 637,660 |
| Oct 29, 2026 | 97.95 | 108.30 | 96.06 | 107.48 | +0.77% | 626,008 |
| Oct 28, 2026 | 108.60 | 108.60 | 104.46 | 106.66 | -0.76% | 513,828 |
| Oct 27, 2026 | 104.30 | 108.17 | 103.92 | 107.48 | +4.36% | 272,972 |
| Oct 26, 2026 | 105.17 | 106.14 | 102.90 | 102.99 | -1.11% | 376,295 |
| Oct 23, 2026 | 102.01 | 105.69 | 101.35 | 104.15 | +0.67% | 328,261 |
| Oct 22, 2026 | 105.50 | 106.38 | 102.13 | 103.46 | -4.01% | 486,355 |
| Oct 21, 2026 | 107.25 | 108.01 | 105.81 | 107.78 | +2.31% | 281,766 |
| Oct 20, 2026 | 102.52 | 105.97 | 101.40 | 105.35 | +1.62% | 253,930 |
| Oct 19, 2026 | 104.99 | 105.92 | 103.29 | 103.67 | +0.82% | 311,637 |
| Oct 16, 2026 | 104.00 | 104.94 | 102.00 | 102.83 | -1.33% | 327,835 |
| Oct 15, 2026 | 102.21 | 104.22 | 101.03 | 104.22 | +0.18% | 479,182 |
| Oct 14, 2026 | 106.63 | 107.08 | 101.69 | 104.03 | -4.07% | 435,372 |
| Oct 13, 2026 | 104.95 | 108.61 | 102.84 | 108.44 | +2.99% | 315,723 |
| Oct 12, 2026 | 107.85 | 108.08 | 105.20 | 105.29 | -3.54% | 231,737 |
| Oct 9, 2026 | 108.46 | 109.82 | 107.01 | 109.15 | +1.12% | 177,570 |
| Oct 8, 2026 | 107.77 | 109.64 | 106.95 | 107.94 | -1.34% | 262,978 |
| Oct 7, 2026 | 110.73 | 110.73 | 107.69 | 109.41 | -3.36% | 285,463 |
| Oct 6, 2026 | 113.02 | 114.56 | 112.61 | 113.21 | +1.67% | 359,105 |
| Oct 5, 2026 | 112.87 | 114.12 | 111.22 | 111.35 | -0.99% | 350,102 |
| Oct 2, 2026 | 110.32 | 114.21 | 109.69 | 112.46 | +3.86% | 334,559 |
| Oct 1, 2026 | 108.08 | 109.10 | 105.67 | 108.28 | +0.32% | 385,799 |
| Sep 30, 2026 | 108.97 | 109.36 | 106.02 | 107.93 | -1.21% | 377,985 |
| Sep 29, 2026 | 110.84 | 112.40 | 109.04 | 109.25 | -0.52% | 394,855 |
| Sep 28, 2026 | 111.81 | 112.18 | 106.37 | 109.82 | -2.34% | 406,994 |
| Sep 25, 2026 | 111.84 | 113.90 | 111.60 | 112.45 | +1.49% | 334,383 |
| Sep 24, 2026 | 112.64 | 113.73 | 110.60 | 110.80 | -2.92% | 345,265 |
| Sep 23, 2026 | 115.19 | 116.24 | 113.00 | 114.13 | +0.98% | 395,015 |
| Sep 22, 2026 | 112.23 | 114.61 | 111.38 | 113.02 | +2.23% | 466,500 |
| Sep 21, 2026 | 112.58 | 112.58 | 110.28 | 110.55 | -0.33% | 329,361 |
| Sep 18, 2026 | 112.05 | 112.97 | 110.88 | 110.92 | -0.91% | 611,177 |
| Sep 17, 2026 | 115.03 | 115.03 | 111.31 | 111.94 | -0.52% | 368,023 |
| Sep 16, 2026 | 112.83 | 115.08 | 111.26 | 112.52 | +1.07% | 549,600 |
| Sep 15, 2026 | 114.39 | 116.54 | 110.83 | 111.33 | -1.83% | 668,326 |
| Sep 14, 2026 | 117.25 | 117.53 | 112.60 | 113.41 | -7.24% | 735,864 |
| Sep 11, 2026 | 117.46 | 122.69 | 116.80 | 122.26 | +6.17% | 285,750 |
| Sep 10, 2026 | 116.09 | 117.47 | 114.39 | 115.16 | -2.22% | 378,164 |
| Sep 9, 2026 | 121.20 | 122.50 | 117.69 | 117.78 | -3.50% | 424,684 |
| Sep 8, 2026 | 123.07 | 123.51 | 121.12 | 122.05 | -0.19% | 412,994 |
| Sep 4, 2026 | 119.60 | 122.59 | 119.01 | 122.28 | +2.83% | 316,148 |
| Sep 3, 2026 | 115.23 | 119.59 | 114.95 | 118.92 | +2.73% | 447,252 |
| Sep 2, 2026 | 111.80 | 116.26 | 110.11 | 115.76 | +1.14% | 506,720 |
| Aug 31, 2026 | 115.21 | 116.79 | 113.85 | 114.46 | -0.65% | 510,856 |
| Aug 28, 2026 | 120.00 | 121.57 | 113.88 | 115.21 | -3.95% | 383,205 |
| Aug 27, 2026 | 118.06 | 120.41 | 117.65 | 119.95 | +1.58% | 307,034 |
| Aug 26, 2026 | 117.53 | 120.58 | 117.22 | 118.09 | +0.97% | 292,711 |
| Aug 25, 2026 | 118.76 | 118.76 | 115.82 | 116.96 | +0.17% | 318,536 |
| Aug 24, 2026 | 121.74 | 121.74 | 116.08 | 116.76 | -4.65% | 366,391 |
| Aug 21, 2026 | 125.28 | 125.28 | 121.69 | 122.46 | -1.15% | 364,659 |
| Aug 20, 2026 | 126.81 | 127.54 | 123.81 | 123.89 | -3.53% | 306,970 |
| Aug 19, 2026 | 131.39 | 131.39 | 126.59 | 128.43 | -0.75% | 343,233 |
| Aug 18, 2026 | 135.57 | 137.44 | 129.15 | 129.40 | -5.95% | 314,454 |
| Aug 17, 2026 | 136.01 | 139.27 | 135.05 | 137.59 | +1.24% | 337,912 |
| Aug 14, 2026 | 137.21 | 137.84 | 135.21 | 135.90 | -0.92% | 230,360 |
| Aug 13, 2026 | 138.04 | 139.00 | 136.36 | 137.16 | -0.63% | 366,261 |
| Aug 12, 2026 | 137.31 | 138.66 | 135.32 | 138.03 | +2.52% | 326,802 |
| Aug 11, 2026 | 137.64 | 140.25 | 133.38 | 134.64 | -0.38% | 426,224 |
| Aug 10, 2026 | 133.10 | 135.58 | 131.83 | 135.15 | +1.75% | 530,244 |
| Aug 7, 2026 | 130.00 | 133.72 | 128.62 | 132.82 | +2.81% | 503,942 |
| Aug 6, 2026 | 126.83 | 132.07 | 126.83 | 129.19 | +0.79% | 357,436 |
| Aug 5, 2026 | 126.75 | 129.48 | 125.71 | 128.18 | +0.59% | 412,011 |
| Aug 4, 2026 | 124.89 | 129.06 | 124.29 | 127.43 | +3.83% | 584,489 |
| Aug 3, 2026 | 124.32 | 126.56 | 122.13 | 122.73 | -1.06% | 473,441 |
| Jul 31, 2026 | 120.21 | 125.66 | 118.08 | 124.05 | +5.93% | 745,694 |
| Jul 30, 2026 | 111.76 | 118.71 | 109.88 | 117.11 | +14.78% | 948,892 |
| Jul 29, 2026 | 103.15 | 105.13 | 99.94 | 102.03 | -2.76% | 603,260 |
| Jul 28, 2026 | 104.92 | 106.07 | 102.75 | 104.93 | -0.84% | 458,319 |
| Jul 27, 2026 | 103.60 | 106.01 | 102.89 | 105.82 | +2.98% | 635,877 |
| Jul 24, 2026 | 103.35 | 104.37 | 102.13 | 102.76 | -0.26% | 423,275 |
| Jul 23, 2026 | 103.87 | 105.22 | 101.42 | 103.03 | -2.38% | 558,937 |
| Jul 22, 2026 | 100.73 | 105.66 | 100.73 | 105.54 | +3.42% | 596,621 |
| Jul 21, 2026 | 101.32 | 102.60 | 99.60 | 102.05 | +2.54% | 520,183 |
| Jul 20, 2026 | 101.99 | 102.32 | 98.96 | 99.52 | -1.84% | 475,305 |
| Jul 17, 2026 | 98.16 | 102.18 | 98.00 | 101.39 | +0.19% | 493,022 |
| Jul 16, 2026 | 100.00 | 102.27 | 99.61 | 101.20 | -0.33% | 675,499 |
| Jul 15, 2026 | 104.89 | 105.69 | 99.55 | 101.53 | -3.08% | 586,860 |
| Jul 14, 2026 | 103.91 | 105.39 | 102.30 | 104.76 | +2.44% | 593,867 |
| Jul 13, 2026 | 105.53 | 106.55 | 100.53 | 102.26 | -4.39% | 692,820 |
| Jul 10, 2026 | 107.07 | 109.13 | 106.50 | 106.96 | -0.95% | 379,452 |
| Jul 9, 2026 | 107.70 | 110.43 | 107.34 | 107.99 | +2.03% | 611,097 |
| Jul 8, 2026 | 106.73 | 108.43 | 104.13 | 105.84 | -1.46% | 367,484 |
| Jul 7, 2026 | 111.94 | 112.25 | 106.70 | 107.41 | -5.15% | 539,995 |
| Jul 6, 2026 | 115.10 | 117.48 | 113.22 | 113.24 | -1.88% | 493,984 |
| Jul 2, 2026 | 118.42 | 121.87 | 113.04 | 115.41 | -1.24% | 632,904 |
| Jul 1, 2026 | 119.08 | 120.29 | 116.13 | 116.86 | -2.54% | 554,237 |
| Jun 30, 2026 | 119.06 | 121.22 | 118.42 | 119.91 | +1.05% | 454,413 |
| Jun 29, 2026 | 118.33 | 122.13 | 115.66 | 118.66 | -0.72% | 588,959 |
| Jun 26, 2026 | 121.18 | 122.39 | 117.19 | 119.52 | -1.48% | 1,648,875 |
| Jun 25, 2026 | 120.50 | 125.22 | 120.09 | 121.32 | +2.39% | 551,188 |
| Jun 24, 2026 | 118.50 | 121.36 | 117.08 | 118.49 | +0.04% | 632,786 |
| Jun 23, 2026 | 119.31 | 119.90 | 117.21 | 118.44 | -2.64% | 480,532 |
| Jun 22, 2026 | 123.48 | 124.98 | 121.20 | 121.65 | -1.31% | 426,437 |
| Jun 18, 2026 | 122.93 | 128.47 | 122.75 | 123.26 | +2.72% | 936,443 |
| Jun 17, 2026 | 119.38 | 122.86 | 118.30 | 120.00 | +1.33% | 651,962 |
| Jun 16, 2026 | 116.60 | 118.70 | 115.81 | 118.42 | +3.18% | 628,829 |
| Jun 15, 2026 | 118.49 | 119.65 | 114.37 | 114.77 | -0.23% | 506,961 |
| Jun 12, 2026 | 113.13 | 117.50 | 112.00 | 115.04 | +2.60% | 435,764 |
| Jun 11, 2026 | 106.84 | 112.21 | 106.71 | 112.12 | +5.94% | 547,831 |
| Jun 10, 2026 | 109.24 | 111.88 | 105.00 | 105.83 | -3.92% | 437,315 |
| Jun 9, 2026 | 110.07 | 113.39 | 105.85 | 110.15 | +1.85% | 581,966 |
| Jun 8, 2026 | 107.44 | 109.99 | 106.32 | 108.15 | +1.82% | 689,753 |
| Jun 5, 2026 | 109.45 | 110.55 | 105.41 | 106.22 | -4.06% | 675,626 |
| Jun 4, 2026 | 109.19 | 110.83 | 107.35 | 110.72 | +0.11% | 533,916 |
| Jun 3, 2026 | 109.65 | 110.83 | 108.27 | 110.60 | +1.07% | 701,673 |
| Jun 2, 2026 | 104.04 | 112.63 | 104.04 | 109.43 | +5.99% | 835,052 |
| Jun 1, 2026 | 103.64 | 104.23 | 102.11 | 103.25 | -1.74% | 439,125 |
| May 29, 2026 | 105.67 | 107.36 | 102.97 | 105.08 | -0.33% | 538,214 |
| May 28, 2026 | 106.27 | 106.61 | 104.60 | 105.43 | -1.88% | 492,545 |
| May 27, 2026 | 109.89 | 110.87 | 106.55 | 107.45 | -1.51% | 516,658 |
| May 26, 2026 | 107.69 | 109.46 | 107.50 | 109.10 | +2.90% | 476,295 |
| May 22, 2026 | 105.77 | 106.27 | 103.99 | 106.03 | +1.18% | 423,538 |
| May 21, 2026 | 104.03 | 106.14 | 102.65 | 104.79 | -0.68% | 517,604 |
| May 20, 2026 | 102.40 | 105.66 | 101.58 | 105.51 | +3.48% | 526,302 |
| May 19, 2026 | 102.96 | 103.20 | 101.00 | 101.96 | -2.20% | 455,270 |
| May 18, 2026 | 106.35 | 107.53 | 104.23 | 104.25 | -1.71% | 640,551 |
| May 15, 2026 | 109.03 | 109.03 | 105.88 | 106.06 | -3.60% | 487,802 |
| May 14, 2026 | 110.37 | 110.85 | 107.59 | 110.02 | +1.04% | 559,167 |
| May 13, 2026 | 110.77 | 111.69 | 108.39 | 108.89 | -0.98% | 585,751 |
| May 12, 2026 | 110.54 | 111.93 | 107.51 | 109.97 | -0.85% | 542,102 |
| May 11, 2026 | 111.94 | 113.02 | 109.40 | 110.91 | -1.24% | 511,960 |
| May 8, 2026 | 113.16 | 114.58 | 112.09 | 112.30 | +0.04% | 499,397 |
| May 7, 2026 | 115.32 | 115.67 | 111.16 | 112.26 | -2.08% | 474,602 |
| May 6, 2026 | 114.52 | 116.06 | 113.41 | 114.65 | +2.36% | 620,712 |
| May 5, 2026 | 113.06 | 114.00 | 110.50 | 112.01 | +0.03% | 940,194 |
| May 4, 2026 | 114.19 | 115.94 | 106.50 | 111.98 | -1.90% | 1,061,892 |
| May 1, 2026 | 112.70 | 115.50 | 111.26 | 114.15 | +1.48% | 744,677 |
| Apr 30, 2026 | 127.71 | 129.41 | 110.55 | 112.48 | -11.78% | 1,225,749 |
| Apr 29, 2026 | 127.90 | 129.94 | 125.67 | 127.50 | -0.23% | 460,214 |
| Apr 28, 2026 | 130.75 | 131.22 | 126.80 | 127.79 | -2.94% | 444,575 |
| Apr 27, 2026 | 135.07 | 136.72 | 131.40 | 131.66 | -2.02% | 472,756 |
| Apr 24, 2026 | 132.57 | 134.98 | 130.06 | 134.37 | +1.53% | 266,114 |
| Apr 23, 2026 | 132.55 | 134.79 | 131.95 | 132.34 | +0.66% | 348,616 |
| Apr 22, 2026 | 133.77 | 134.22 | 129.76 | 131.47 | -0.87% | 256,362 |
| Apr 21, 2026 | 132.06 | 135.64 | 131.67 | 132.63 | +0.65% | 283,889 |
| Apr 20, 2026 | 131.00 | 132.88 | 130.84 | 131.78 | +0.61% | 213,420 |
| Apr 17, 2026 | 129.41 | 133.53 | 129.25 | 130.98 | +3.65% | 285,806 |
| Apr 16, 2026 | 127.01 | 127.60 | 124.58 | 126.37 | -0.75% | 204,971 |
| Apr 15, 2026 | 129.52 | 129.91 | 125.85 | 127.32 | -2.25% | 401,762 |
| Apr 14, 2026 | 130.69 | 131.72 | 128.81 | 130.25 | +0.01% | 408,962 |
| Apr 13, 2026 | 127.86 | 130.76 | 126.50 | 130.24 | +1.22% | 338,680 |
| Apr 10, 2026 | 129.32 | 129.93 | 127.66 | 128.67 | +0.50% | 197,144 |
| Apr 9, 2026 | 123.30 | 130.97 | 123.30 | 128.03 | +3.55% | 563,816 |
| Apr 8, 2026 | 122.90 | 125.40 | 122.80 | 123.64 | +6.30% | 687,260 |
| Apr 7, 2026 | 114.27 | 117.04 | 114.27 | 116.31 | +0.70% | 216,416 |
| Apr 6, 2026 | 115.58 | 116.00 | 113.34 | 115.50 | +0.39% | 177,553 |
| Apr 2, 2026 | 113.16 | 116.37 | 112.72 | 115.05 | -1.34% | 161,341 |
| Apr 1, 2026 | 116.64 | 118.27 | 115.50 | 116.61 | +1.55% | 260,812 |
| Mar 31, 2026 | 113.02 | 115.31 | 111.28 | 114.83 | +3.60% | 321,171 |
| Mar 30, 2026 | 114.21 | 114.21 | 109.73 | 110.84 | -1.81% | 259,622 |
| Mar 27, 2026 | 113.18 | 115.09 | 112.22 | 112.88 | -0.97% | 226,504 |
| Mar 26, 2026 | 117.17 | 117.67 | 113.55 | 113.98 | -4.23% | 214,133 |
| Mar 25, 2026 | 120.85 | 120.85 | 117.58 | 119.02 | +0.28% | 249,345 |
| Mar 24, 2026 | 115.68 | 122.08 | 115.68 | 118.69 | +0.87% | 272,783 |
| Mar 23, 2026 | 116.99 | 119.42 | 115.28 | 117.67 | +4.72% | 362,047 |
| Mar 20, 2026 | 113.81 | 115.19 | 111.14 | 112.37 | -1.67% | 725,037 |
| Mar 19, 2026 | 111.75 | 114.53 | 111.07 | 114.28 | +0.32% | 284,385 |
| Mar 18, 2026 | 115.09 | 116.84 | 113.39 | 113.91 | -1.56% | 242,102 |
| Mar 17, 2026 | 115.97 | 116.36 | 114.05 | 115.71 | +0.53% | 328,511 |
| Mar 16, 2026 | 116.94 | 118.86 | 115.00 | 115.10 | +0.50% | 329,010 |
| Mar 13, 2026 | 117.75 | 119.90 | 113.49 | 114.53 | -1.84% | 271,370 |
| Mar 12, 2026 | 120.55 | 121.31 | 116.44 | 116.68 | -5.38% | 322,134 |
| Mar 11, 2026 | 125.00 | 125.07 | 120.72 | 123.31 | -1.72% | 382,460 |
| Mar 10, 2026 | 122.88 | 128.50 | 122.88 | 125.47 | +2.09% | 401,616 |
| Mar 9, 2026 | 119.69 | 124.06 | 116.33 | 122.90 | +0.66% | 465,393 |
| Mar 6, 2026 | 126.60 | 127.48 | 122.05 | 122.10 | -6.40% | 402,159 |
| Mar 5, 2026 | 135.22 | 136.46 | 129.17 | 130.45 | -5.19% | 531,613 |
| Mar 4, 2026 | 137.91 | 139.23 | 135.91 | 137.59 | +1.08% | 457,997 |
| Mar 3, 2026 | 138.27 | 140.51 | 132.94 | 136.12 | -4.41% | 719,528 |
| Mar 2, 2026 | 141.20 | 143.05 | 139.36 | 142.40 | -0.63% | 274,963 |
| Feb 27, 2026 | 145.15 | 145.35 | 142.53 | 143.30 | -2.70% | 401,469 |
| Feb 26, 2026 | 149.72 | 149.84 | 143.91 | 147.27 | -0.87% | 303,138 |
| Feb 25, 2026 | 149.70 | 149.76 | 145.73 | 148.56 | +0.38% | 228,054 |
| Feb 24, 2026 | 145.99 | 149.62 | 145.97 | 148.00 | +2.15% | 319,469 |
| Feb 23, 2026 | 145.63 | 147.07 | 142.88 | 144.89 | -0.62% | 220,147 |
| Feb 20, 2026 | 144.26 | 147.54 | 143.72 | 145.79 | +0.81% | 225,442 |
| Feb 19, 2026 | 145.45 | 146.89 | 143.36 | 144.62 | -1.44% | 204,759 |
| Feb 18, 2026 | 146.57 | 149.83 | 145.00 | 146.73 | +0.20% | 271,985 |
| Feb 17, 2026 | 149.07 | 149.57 | 146.39 | 146.43 | -2.13% | 358,126 |
| Feb 13, 2026 | 150.69 | 152.90 | 145.26 | 149.62 | -0.85% | 406,058 |
| Feb 12, 2026 | 147.12 | 159.99 | 144.82 | 150.91 | +6.10% | 740,517 |
| Feb 11, 2026 | 143.22 | 145.56 | 140.82 | 142.23 | +0.23% | 453,293 |
| Feb 10, 2026 | 140.76 | 143.01 | 139.78 | 141.91 | +0.80% | 330,935 |
| Feb 9, 2026 | 139.00 | 142.78 | 138.50 | 140.78 | +0.74% | 346,674 |
| Feb 6, 2026 | 133.96 | 140.43 | 133.37 | 139.75 | +6.10% | 519,155 |
| Feb 5, 2026 | 126.00 | 132.72 | 126.00 | 131.72 | +3.12% | 460,182 |
| Feb 4, 2026 | 126.70 | 131.37 | 125.77 | 127.73 | +1.77% | 451,645 |
| Feb 3, 2026 | 122.59 | 125.65 | 122.27 | 125.51 | +2.34% | 327,509 |
| Feb 2, 2026 | 117.73 | 122.68 | 117.73 | 122.64 | +4.37% | 243,797 |
| Jan 30, 2026 | 117.99 | 119.85 | 116.88 | 117.51 | -1.86% | 244,604 |
| Jan 29, 2026 | 118.99 | 120.25 | 116.87 | 119.74 | +0.90% | 277,103 |
| Jan 28, 2026 | 117.79 | 119.56 | 116.02 | 118.67 | +0.94% | 221,248 |
| Jan 27, 2026 | 117.71 | 118.64 | 116.88 | 117.57 | +0.13% | 182,575 |
| Jan 26, 2026 | 115.57 | 117.75 | 114.69 | 117.42 | +1.87% | 197,586 |
| Jan 23, 2026 | 117.19 | 117.84 | 114.61 | 115.26 | -2.50% | 263,297 |
| Jan 22, 2026 | 120.37 | 120.37 | 117.93 | 118.22 | -0.44% | 161,985 |
| Jan 21, 2026 | 115.47 | 120.58 | 115.47 | 118.74 | +3.29% | 196,224 |
| Jan 20, 2026 | 113.96 | 116.07 | 113.84 | 114.96 | -0.92% | 224,875 |
| Jan 16, 2026 | 120.92 | 120.92 | 115.39 | 116.03 | -4.55% | 288,629 |
| Jan 15, 2026 | 119.00 | 122.40 | 118.15 | 121.56 | +3.11% | 210,684 |
| Jan 14, 2026 | 119.16 | 121.58 | 117.36 | 117.89 | -0.80% | 246,187 |
| Jan 13, 2026 | 117.35 | 119.58 | 116.95 | 118.84 | +1.43% | 240,866 |
| Jan 12, 2026 | 113.09 | 117.99 | 112.11 | 117.16 | +2.72% | 271,857 |
| Jan 9, 2026 | 115.34 | 116.06 | 113.83 | 114.06 | -0.79% | 236,772 |
| Jan 8, 2026 | 112.29 | 115.50 | 112.25 | 114.97 | +1.63% | 186,140 |
| Jan 7, 2026 | 116.66 | 116.66 | 112.05 | 113.13 | -2.93% | 273,630 |
| Jan 6, 2026 | 116.36 | 116.80 | 114.13 | 116.54 | -0.77% | 324,002 |
| Jan 5, 2026 | 117.80 | 120.37 | 117.41 | 117.44 | -0.31% | 365,044 |
| Jan 2, 2026 | 116.31 | 118.28 | 116.18 | 117.81 | +1.08% | 260,573 |
| Dec 31, 2025 | 118.34 | 118.34 | 116.45 | 116.55 | -1.24% | 248,244 |
| Dec 30, 2025 | 117.27 | 118.11 | 116.80 | 118.01 | +0.49% | 175,169 |
| Dec 29, 2025 | 118.43 | 118.78 | 116.39 | 117.43 | -0.79% | 337,417 |
| Dec 26, 2025 | 118.52 | 118.64 | 117.58 | 118.37 | -0.08% | 239,884 |
| Dec 24, 2025 | 118.57 | 118.99 | 118.00 | 118.46 | -0.34% | 192,795 |
| Dec 23, 2025 | 118.88 | 119.60 | 118.33 | 118.86 | -0.18% | 162,197 |
| Dec 22, 2025 | 118.51 | 119.99 | 117.63 | 119.08 | +1.11% | 312,716 |
| Dec 19, 2025 | 116.64 | 118.17 | 116.00 | 117.77 | +0.72% | 920,537 |
| Dec 18, 2025 | 117.61 | 117.67 | 115.31 | 116.93 | +0.65% | 338,640 |
| Dec 17, 2025 | 120.23 | 122.27 | 115.85 | 116.17 | -3.70% | 275,257 |
| Dec 16, 2025 | 121.99 | 122.60 | 120.02 | 120.63 | -0.76% | 355,100 |
| Dec 15, 2025 | 123.82 | 124.12 | 121.32 | 121.55 | -0.75% | 247,320 |
| Dec 12, 2025 | 125.59 | 125.59 | 122.13 | 122.47 | -2.00% | 224,322 |
| Dec 11, 2025 | 124.14 | 125.46 | 123.52 | 124.97 | +0.67% | 222,728 |
| Dec 10, 2025 | 123.49 | 125.22 | 121.94 | 124.14 | +0.28% | 323,197 |
| Dec 9, 2025 | 122.83 | 125.46 | 122.83 | 123.79 | +0.39% | 249,306 |
| Dec 8, 2025 | 122.17 | 124.44 | 121.70 | 123.31 | +1.09% | 302,015 |
| Dec 5, 2025 | 120.00 | 122.32 | 120.00 | 121.98 | +1.18% | 232,709 |
| Dec 4, 2025 | 119.63 | 121.76 | 119.63 | 120.56 | +0.38% | 264,302 |
| Dec 3, 2025 | 113.49 | 120.22 | 112.69 | 120.10 | +6.30% | 382,160 |
| Dec 2, 2025 | 114.13 | 114.54 | 112.19 | 112.98 | +0.09% | 166,507 |
| Dec 1, 2025 | 112.09 | 114.29 | 110.78 | 112.88 | -0.46% | 177,724 |
| Nov 28, 2025 | 113.91 | 113.91 | 112.81 | 113.40 | -0.31% | 81,219 |
| Nov 26, 2025 | 113.17 | 114.98 | 112.28 | 113.75 | +0.16% | 159,401 |
| Nov 25, 2025 | 112.87 | 114.59 | 112.84 | 113.57 | +1.28% | 183,805 |
| Nov 24, 2025 | 110.47 | 112.53 | 110.00 | 112.13 | +1.37% | 371,433 |
| Nov 21, 2025 | 107.31 | 112.36 | 107.04 | 110.61 | +4.02% | 497,986 |
| Nov 20, 2025 | 110.42 | 111.91 | 105.74 | 106.34 | -2.42% | 153,718 |
| Nov 19, 2025 | 108.75 | 110.98 | 108.52 | 108.98 | +0.83% | 288,469 |
| Nov 18, 2025 | 108.18 | 109.89 | 107.80 | 108.08 | -0.73% | 240,902 |
| Nov 17, 2025 | 110.99 | 111.21 | 107.56 | 108.88 | -2.63% | 292,591 |
| Nov 14, 2025 | 108.41 | 112.69 | 107.29 | 111.82 | -0.17% | 215,073 |
| Nov 13, 2025 | 114.76 | 115.41 | 111.37 | 112.01 | -3.32% | 251,561 |
| Nov 12, 2025 | 116.53 | 117.74 | 115.18 | 115.86 | +0.10% | 178,098 |
| Nov 11, 2025 | 118.52 | 118.52 | 114.92 | 115.74 | -2.66% | 179,454 |
| Nov 10, 2025 | 121.02 | 121.02 | 118.03 | 118.90 | -0.70% | 193,840 |
| Nov 7, 2025 | 119.06 | 119.96 | 116.86 | 119.74 | -0.08% | 320,228 |
| Nov 6, 2025 | 119.87 | 120.80 | 118.29 | 119.84 | -0.37% | 263,760 |
| Nov 5, 2025 | 118.65 | 120.67 | 118.26 | 120.28 | +2.16% | 237,559 |
Daily open, high, low, close and volume for Belden Inc. (BDC). Showing 250 trading days. Unadjusted prices.