Belden Inc. BDC
NYSE · United States · Producer Manufacturing
$106.36-1.57 (-1.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $106.65 | -1.19% | $108.08 | $109.10 | $105.67 | 52.90K |
| 2026-09-30 | $107.93 | -1.21% | $108.97 | $109.37 | $106.02 | 372.90K |
| 2026-09-29 | $109.25 | -0.52% | $110.84 | $112.40 | $109.04 | 394.70K |
| 2026-09-28 | $109.82 | -2.34% | $111.81 | $112.18 | $106.37 | 397.10K |
| 2026-09-25 | $112.45 | +1.49% | $111.84 | $113.90 | $111.60 | 334.40K |
| 2026-09-24 | $110.80 | -2.92% | $112.64 | $113.73 | $110.60 | 345.30K |
| 2026-09-23 | $114.13 | +0.98% | $115.19 | $116.24 | $113.00 | 395.00K |
| 2026-09-22 | $113.02 | +2.23% | $112.23 | $114.62 | $111.38 | 466.50K |
| 2026-09-21 | $110.55 | -0.33% | $112.58 | $112.58 | $110.28 | 329.40K |
| 2026-09-18 | $110.92 | -0.91% | $112.05 | $112.97 | $110.88 | 611.10K |
| 2026-09-17 | $111.94 | -0.52% | $115.03 | $115.03 | $111.31 | 368.00K |
| 2026-09-16 | $112.52 | +1.07% | $112.83 | $115.08 | $111.26 | 549.60K |
| 2026-09-15 | $111.33 | -1.83% | $114.39 | $116.54 | $110.83 | 668.30K |
| 2026-09-14 | $113.41 | -7.24% | $117.25 | $117.53 | $112.60 | 735.90K |
| 2026-09-11 | $122.26 | +6.17% | $117.46 | $122.69 | $116.80 | 285.70K |
| 2026-09-10 | $115.16 | -2.22% | $116.09 | $117.47 | $114.39 | 378.10K |
| 2026-09-09 | $117.78 | -3.50% | $121.20 | $122.50 | $117.69 | 424.70K |
| 2026-09-08 | $122.05 | -0.19% | $123.07 | $123.51 | $121.12 | 413.10K |
| 2026-09-04 | $122.28 | +2.83% | $119.60 | $122.59 | $119.01 | 316.10K |
| 2026-09-03 | $118.92 | +2.73% | $115.23 | $119.59 | $114.95 | 447.20K |
| 2026-09-02 | $115.76 | +3.30% | $111.80 | $116.26 | $110.11 | 506.60K |
| 2026-09-01 | $112.06 | -2.10% | $112.98 | $114.00 | $109.80 | 425.00K |
| 2026-08-31 | $114.46 | -0.65% | $115.21 | $116.79 | $113.85 | 510.80K |
| 2026-08-28 | $115.21 | -3.95% | $120.00 | $121.57 | $113.88 | 382.90K |
| 2026-08-27 | $119.95 | +1.58% | $118.06 | $120.41 | $117.65 | 307.00K |
| 2026-08-26 | $118.09 | +0.97% | $117.53 | $120.58 | $117.22 | 292.70K |
| 2026-08-25 | $116.96 | +0.17% | $118.76 | $118.76 | $115.82 | 318.50K |
| 2026-08-24 | $116.76 | -4.65% | $121.74 | $121.74 | $116.08 | 366.40K |
| 2026-08-21 | $122.46 | -1.15% | $125.28 | $125.28 | $121.69 | 364.60K |
| 2026-08-20 | $123.89 | -3.53% | $126.81 | $127.54 | $123.81 | 307.00K |
| 2026-08-19 | $128.43 | -0.75% | $131.39 | $131.39 | $126.59 | 343.20K |
| 2026-08-18 | $129.40 | -5.95% | $135.58 | $137.44 | $129.15 | 314.40K |
| 2026-08-17 | $137.59 | +1.24% | $136.01 | $139.27 | $135.05 | 337.90K |
| 2026-08-14 | $135.90 | -0.92% | $137.21 | $137.85 | $135.21 | 230.10K |
| 2026-08-13 | $137.16 | -0.63% | $138.04 | $139.00 | $136.36 | 366.20K |
| 2026-08-12 | $138.03 | +2.52% | $137.31 | $138.66 | $135.32 | 326.80K |
| 2026-08-11 | $134.64 | -0.38% | $137.64 | $140.25 | $133.39 | 426.20K |
| 2026-08-10 | $135.15 | +1.75% | $133.10 | $135.58 | $131.83 | 530.20K |
| 2026-08-07 | $132.82 | +2.81% | $130.00 | $133.72 | $128.62 | 503.60K |
| 2026-08-06 | $129.19 | +0.79% | $126.83 | $132.08 | $126.83 | 357.30K |
| 2026-08-05 | $128.18 | +0.59% | $126.75 | $129.48 | $125.71 | 414.70K |
| 2026-08-04 | $127.43 | +3.83% | $124.89 | $129.06 | $124.29 | 584.50K |
| 2026-08-03 | $122.73 | -1.06% | $124.32 | $126.56 | $122.13 | 473.40K |
| 2026-07-31 | $124.05 | +5.93% | $120.21 | $125.66 | $118.08 | 745.70K |
| 2026-07-30 | $117.11 | +14.78% | $111.76 | $118.71 | $109.88 | 948.90K |
| 2026-07-29 | $102.03 | -2.76% | $103.15 | $105.13 | $99.94 | 602.90K |
| 2026-07-28 | $104.93 | -0.84% | $104.92 | $106.07 | $102.75 | 459.80K |
| 2026-07-27 | $105.82 | +2.98% | $103.60 | $106.01 | $102.89 | 635.80K |
| 2026-07-24 | $102.76 | -0.26% | $103.35 | $104.37 | $102.13 | 423.20K |
| 2026-07-23 | $103.03 | -2.38% | $103.87 | $105.22 | $101.42 | 558.90K |
| 2026-07-22 | $105.54 | +3.42% | $100.73 | $105.66 | $100.73 | 596.60K |
| 2026-07-21 | $102.05 | +2.54% | $101.32 | $102.60 | $99.60 | 520.20K |
| 2026-07-20 | $99.52 | -1.84% | $101.99 | $102.32 | $98.96 | 475.30K |
| 2026-07-17 | $101.39 | +0.19% | $98.16 | $102.18 | $98.00 | 493.00K |
| 2026-07-16 | $101.20 | -0.33% | $100.00 | $102.27 | $99.61 | 675.50K |
| 2026-07-15 | $101.53 | -3.08% | $104.89 | $105.69 | $99.55 | 586.60K |
| 2026-07-14 | $104.76 | +2.44% | $103.91 | $105.39 | $102.30 | 593.90K |
| 2026-07-13 | $102.26 | -4.39% | $105.53 | $106.55 | $100.53 | 692.80K |
| 2026-07-10 | $106.96 | -0.95% | $107.07 | $109.13 | $106.50 | 379.40K |
| 2026-07-09 | $107.99 | +2.03% | $107.70 | $110.43 | $107.34 | 611.10K |
| 2026-07-08 | $105.84 | -1.46% | $106.73 | $108.43 | $104.13 | 367.50K |
| 2026-07-07 | $107.41 | -5.15% | $111.94 | $112.25 | $106.70 | 539.80K |
| 2026-07-06 | $113.24 | -1.88% | $115.10 | $117.48 | $113.22 | 494.00K |
| 2026-07-02 | $115.41 | -1.24% | $118.42 | $121.87 | $113.04 | 632.90K |
| 2026-07-01 | $116.86 | -2.54% | $119.08 | $120.29 | $116.13 | 554.10K |
| 2026-06-30 | $119.91 | +1.05% | $119.06 | $121.22 | $118.42 | 454.40K |
| 2026-06-29 | $118.66 | -0.72% | $118.33 | $122.13 | $115.66 | 588.90K |
| 2026-06-26 | $119.52 | -1.48% | $121.18 | $122.39 | $117.19 | 1.65M |
| 2026-06-25 | $121.32 | +2.39% | $120.50 | $125.23 | $120.09 | 551.10K |
| 2026-06-24 | $118.49 | +0.04% | $118.50 | $121.36 | $117.08 | 632.70K |
| 2026-06-23 | $118.44 | -2.64% | $119.31 | $119.90 | $117.21 | 480.50K |
| 2026-06-22 | $121.65 | -1.31% | $123.48 | $124.98 | $121.20 | 426.00K |
| 2026-06-18 | $123.26 | +2.72% | $122.93 | $128.48 | $122.75 | 936.20K |
| 2026-06-17 | $120.00 | +1.33% | $119.38 | $122.86 | $118.30 | 651.90K |
| 2026-06-16 | $118.42 | +3.18% | $116.60 | $118.70 | $115.81 | 628.80K |
| 2026-06-15 | $114.77 | -0.23% | $118.49 | $119.65 | $114.37 | 507.00K |
| 2026-06-12 | $115.04 | +2.60% | $113.13 | $117.50 | $112.00 | 435.60K |
| 2026-06-11 | $112.12 | +5.94% | $106.84 | $112.21 | $106.71 | 547.80K |
| 2026-06-10 | $105.83 | -3.92% | $109.24 | $111.88 | $105.00 | 437.20K |
| 2026-06-09 | $110.15 | +1.85% | $110.07 | $113.39 | $105.85 | 581.70K |
| 2026-06-08 | $108.15 | +1.82% | $107.44 | $109.99 | $106.32 | 689.70K |
| 2026-06-05 | $106.22 | -4.06% | $109.45 | $110.55 | $105.41 | 675.60K |
| 2026-06-04 | $110.72 | +0.11% | $109.19 | $110.83 | $107.35 | 533.80K |
| 2026-06-03 | $110.60 | +1.07% | $109.65 | $110.83 | $108.27 | 701.70K |
| 2026-06-02 | $109.43 | +5.99% | $104.04 | $112.63 | $104.04 | 835.10K |
| 2026-06-01 | $103.25 | -1.74% | $103.64 | $104.23 | $102.11 | 439.00K |
| 2026-05-29 | $105.08 | -0.33% | $105.67 | $107.36 | $102.97 | 538.10K |
| 2026-05-28 | $105.43 | -1.88% | $106.27 | $106.61 | $104.60 | 492.40K |
| 2026-05-27 | $107.45 | -1.51% | $109.89 | $110.87 | $106.55 | 516.60K |
| 2026-05-26 | $109.10 | +2.90% | $107.69 | $109.46 | $107.50 | 476.10K |