Belden Inc Common Stock (BDC)

116.55
-1.46 (-1.24%)
NYSE · Last Trade: Jan 1st, 9:55 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Belden Inc Common Stock (BDC)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025118.34118.34116.45116.55248,244116.55
12/30/2025117.27118.11116.80118.01175,169118.01
12/29/2025118.43118.78116.39117.43337,367117.43
12/26/2025118.52118.64117.58118.37239,884118.37
12/24/2025118.57118.99118.00118.46192,795118.46
12/23/2025118.88119.60118.33118.86162,197118.86
12/22/2025118.51119.99117.63119.08313,116119.08
12/19/2025116.64118.17116.00117.77921,243117.77
12/18/2025117.61117.67115.31116.93332,693116.93
12/17/2025120.23122.27115.85116.17275,256116.17
12/16/2025121.99122.60120.02120.63355,100120.63
12/15/2025123.82124.12121.32121.55247,320121.55
12/12/2025125.59125.59122.13122.47224,322122.47
12/11/2025124.14125.46123.52124.97222,728124.97
12/10/2025123.49125.22121.94124.14323,197124.09
12/09/2025122.83125.46122.83123.79249,306123.74
12/08/2025122.17124.44121.70123.31302,015123.26
12/05/2025120.00122.32120.00121.98232,709121.93
12/04/2025119.63121.76119.63120.56264,302120.51
12/03/2025113.49120.22112.69120.10382,158120.05
12/02/2025114.13114.54112.19112.98166,507112.94
12/01/2025112.09114.29110.78112.88177,723112.83
11/28/2025113.91113.91112.81113.4081,219113.35
11/26/2025113.17114.98112.28113.75159,401113.70
11/25/2025112.87114.59112.84113.57183,805113.52
11/24/2025110.47112.53110.00112.13371,021112.08
11/21/2025107.31112.36107.04110.61497,986110.56
11/20/2025110.42111.91105.74106.34153,718106.30
11/19/2025108.75110.98108.52108.98288,469108.94
11/18/2025108.18109.89107.80108.08240,851108.04
11/17/2025110.99111.21107.56108.88292,591108.84
11/14/2025108.41112.69107.29111.82215,073111.78
11/13/2025114.76115.41111.37112.01251,561111.97
11/12/2025116.53117.74115.18115.86178,098115.81
11/11/2025118.52118.52114.92115.74179,429115.69
11/10/2025121.02121.02118.03118.90193,840118.85
11/07/2025119.06119.96116.86119.74320,228119.69
11/06/2025119.87120.80118.29119.84263,760119.79
11/05/2025118.65120.67118.26120.28237,559120.23
11/04/2025116.08119.91115.58117.74398,075117.69
11/03/2025121.80122.54117.47117.53312,027117.48
10/31/2025122.31123.74119.44121.85442,113121.80
10/30/2025121.76129.02120.52122.26507,771122.21
10/29/2025117.18122.39117.18119.37349,100119.32
10/28/2025117.37117.82115.73117.77172,340117.72
10/27/2025119.08119.77116.94117.44122,935117.39
10/24/2025120.00120.37117.52118.28195,899118.23
10/23/2025117.59119.76116.64118.50137,668118.45
10/22/2025118.39119.58117.38117.67243,638117.62
10/21/2025115.64118.96115.55118.17248,840118.12
10/20/2025113.39115.65113.39115.56162,020115.51
10/17/2025111.35112.64111.34112.49173,894112.44
10/16/2025114.43114.73112.10112.23254,311112.19
10/15/2025113.50114.48112.69114.05247,205114.00
10/14/2025109.44112.67109.31112.05369,878112.00
10/13/2025111.71112.15110.48111.17247,555111.13
10/10/2025114.44115.10109.58109.78382,023109.74
10/09/2025115.42115.42112.36114.05266,533114.00
10/08/2025115.88116.42114.77115.32254,965115.27
10/07/2025116.79117.05114.56115.41234,059115.36
10/06/2025119.41119.72115.70116.80328,479116.75
10/03/2025118.33119.75117.83118.00227,141117.95
10/02/2025118.99119.53116.70117.47190,108117.42