Home

Belden Inc Common Stock (BDC)

117.47
-0.95 (-0.80%)
NYSE · Last Trade: Oct 2nd, 11:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Belden Inc Common Stock (BDC)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025118.99119.53116.70117.47190,108117.47
10/01/2025119.08119.23117.55118.42351,900118.42
9/30/2025120.75121.44119.01120.27374,248120.27
9/29/2025124.86124.86120.01120.60263,046120.60
9/26/2025124.67126.35123.45124.11168,724124.11
9/25/2025127.08127.08123.96124.49229,182124.49
9/24/2025131.29131.29127.10128.47202,984128.47
9/23/2025130.73133.17130.73131.25188,407131.25
9/22/2025130.21131.26128.82130.41244,865130.41
9/19/2025131.17131.17128.48130.28617,018130.28
9/18/2025128.11131.16127.34130.77192,614130.77
9/17/2025129.43130.13126.36126.70223,893126.70
9/16/2025132.37132.52128.54129.45171,339129.45
9/15/2025131.88133.77130.90132.40235,171132.40
9/12/2025133.14133.31129.85131.50323,666131.50
9/11/2025130.17133.74130.17133.49230,076133.49
9/10/2025128.27130.26128.22129.93276,295129.88
9/09/2025129.84129.84127.18127.99221,095127.94
9/08/2025129.99130.71129.18130.31266,245130.26
9/05/2025130.33132.10128.54129.83195,560129.78
9/04/2025127.28129.60126.99129.55247,901129.50
9/03/2025126.11127.71125.97126.92256,001126.87
9/02/2025127.45128.97125.25126.61490,756126.56
8/29/2025132.66132.71129.29130.20223,154130.15
8/28/2025133.36133.55132.06132.70236,989132.65
8/27/2025130.60133.13130.60132.89336,942132.84
8/26/2025130.64133.28130.64131.51507,488131.46
8/25/2025131.12132.01130.58130.68273,601130.63
8/22/2025125.43132.53125.43131.12315,272131.07
8/21/2025123.02124.49122.92124.18322,943124.13
8/20/2025125.19126.16122.39123.38237,688123.33
8/19/2025124.65127.17124.08126.06278,744126.01
8/18/2025123.94125.74123.19124.22163,368124.17
8/15/2025125.78125.78123.42124.13280,754124.08
8/14/2025125.48126.00124.32125.59214,258125.54
8/13/2025125.97127.66125.16127.61291,231127.56
8/12/2025119.65125.02118.78124.96247,898124.91
8/11/2025118.93120.03117.98118.23217,385118.19
8/08/2025116.55120.03115.85118.89335,409118.84
8/07/2025116.91117.10114.61116.06331,469116.02
8/06/2025118.17118.50115.54115.58225,201115.54
8/05/2025119.19119.89116.55118.50252,466118.45
8/04/2025118.25119.14116.90118.87335,911118.82
8/01/2025121.11121.11117.30117.63545,190117.58
7/31/2025129.36131.80122.25123.65783,208123.60
7/30/2025130.87131.77127.25128.04474,741127.99
7/29/2025131.00132.99129.97130.49363,016130.44
7/28/2025128.89130.23128.31129.92223,990129.87
7/25/2025128.04128.56126.51128.56235,453128.51
7/24/2025129.05129.46127.01127.16179,737127.11
7/23/2025128.57130.50128.44129.87245,322129.82
7/22/2025127.50128.57125.68127.37246,639127.32
7/21/2025128.36128.62127.21127.63213,329127.58
7/18/2025131.27131.27127.51127.87449,957127.82
7/17/2025126.07131.09126.07130.81661,727130.76
7/16/2025121.53126.72120.86126.28370,583126.23
7/15/2025122.98123.30120.64120.69237,312120.64
7/14/2025122.07122.53120.92122.23257,089122.18
7/11/2025122.99123.85122.25122.60263,623122.55
7/10/2025122.06125.38121.80123.58312,540123.53
7/09/2025120.59122.31119.77122.01280,417121.96
7/08/2025120.69121.41119.94120.33299,379120.28
7/07/2025119.92121.77119.31119.59211,284119.54
7/03/2025121.00121.83120.94121.77116,711121.72