NYSE : BDC
Belden Inc. — Price history
Technology · Communication Equipment · United States
Last price 105.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Belden Inc. (BDC) closed at 105.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 103.97 | 106.81 | 103.45 | 105.7 | 637,659 | -1.66% |
| 2026-10-29 | 97.95 | 108.3 | 96.06 | 107.48 | 626,007 | +0.77% |
| 2026-10-28 | 108.6 | 108.6 | 104.46 | 106.66 | 513,827 | -0.76% |
| 2026-10-27 | 104.3 | 108.17 | 103.915 | 107.48 | 272,971 | +4.36% |
| 2026-10-26 | 105.17 | 106.14 | 102.9 | 102.99 | 376,295 | -1.11% |
| 2026-10-23 | 102.01 | 105.69 | 101.35 | 104.15 | 328,260 | +0.67% |
| 2026-10-22 | 105.5 | 106.38 | 102.13 | 103.46 | 486,354 | -4.01% |
| 2026-10-21 | 107.25 | 108.01 | 105.81 | 107.78 | 281,765 | +2.31% |
| 2026-10-20 | 102.52 | 105.97 | 101.4 | 105.35 | 253,929 | +1.62% |
| 2026-10-19 | 104.99 | 105.925 | 103.29 | 103.67 | 311,637 | +0.82% |
| 2026-10-16 | 104 | 104.94 | 102 | 102.83 | 327,767 | -1.33% |
| 2026-10-15 | 102.21 | 104.22 | 101.025 | 104.22 | 478,151 | +0.18% |
| 2026-10-14 | 106.63 | 107.08 | 101.69 | 104.03 | 435,338 | -4.07% |
| 2026-10-13 | 104.95 | 108.61 | 102.84 | 108.44 | 315,711 | +2.99% |
| 2026-10-12 | 107.85 | 108.08 | 105.2 | 105.29 | 231,475 | -3.54% |
| 2026-10-09 | 108.46 | 109.82 | 107.01 | 109.15 | 177,360 | +1.12% |
| 2026-10-08 | 107.77 | 109.64 | 106.95 | 107.94 | 236,959 | -1.34% |
| 2026-10-07 | 110.73 | 110.73 | 107.695 | 109.41 | 285,451 | -3.36% |
| 2026-10-06 | 113.02 | 114.56 | 112.615 | 113.21 | 356,594 | +1.67% |
| 2026-10-05 | 112.87 | 114.12 | 111.22 | 111.35 | 337,517 | -0.99% |
| 2026-10-02 | 110.32 | 114.21 | 109.695 | 112.46 | 332,950 | +3.86% |
| 2026-10-01 | 108.08 | 109.1 | 105.67 | 108.28 | 384,376 | +0.32% |
| 2026-09-30 | 108.97 | 109.365 | 106.02 | 107.93 | 372,924 | -1.21% |
| 2026-09-29 | 110.84 | 112.4 | 109.04 | 109.25 | 394,736 | -0.52% |
| 2026-09-28 | 111.81 | 112.18 | 106.37 | 109.82 | 397,067 | -2.34% |
| 2026-09-25 | 111.84 | 113.9 | 111.6 | 112.45 | 334,349 | +1.49% |
| 2026-09-24 | 112.64 | 113.73 | 110.6 | 110.8 | 329,292 | -2.92% |
| 2026-09-23 | 115.19 | 116.24 | 113 | 114.13 | 394,943 | +0.98% |
| 2026-09-22 | 112.23 | 114.615 | 111.38 | 113.02 | 465,841 | +2.23% |
| 2026-09-21 | 112.58 | 112.58 | 110.28 | 110.55 | 329,349 | -0.33% |
| 2026-09-18 | 112.05 | 112.97 | 110.88 | 110.92 | 602,955 | -0.91% |
| 2026-09-17 | 115.03 | 115.03 | 111.31 | 111.94 | 343,962 | -0.52% |
| 2026-09-16 | 112.83 | 115.08 | 111.26 | 112.52 | 549,179 | +1.11% |
| 2026-09-15 | 114.39 | 116.54 | 110.83 | 111.33 | 668,319 | -1.83% |
| 2026-09-14 | 117.25 | 117.532 | 112.6 | 113.41 | 735,863 | -7.24% |
| 2026-09-11 | 117.46 | 122.69 | 116.795 | 122.26 | 285,749 | +6.17% |
| 2026-09-10 | 116.09 | 117.47 | 114.39 | 115.16 | 378,164 | -2.22% |
| 2026-09-09 | 121.2 | 122.5 | 117.69 | 117.78 | 424,683 | -3.50% |
| 2026-09-08 | 123.07 | 123.51 | 121.12 | 122.05 | 413,152 | -0.19% |
| 2026-09-04 | 119.6 | 122.59 | 119.01 | 122.28 | 316,148 | +2.83% |
| 2026-09-03 | 115.23 | 119.59 | 114.95 | 118.92 | 447,252 | +2.73% |
| 2026-09-02 | 111.8 | 116.26 | 110.11 | 115.76 | 506,719 | +3.30% |
| 2026-09-01 | 112.98 | 114 | 109.8 | 112.06 | 424,996 | -2.10% |
| 2026-08-31 | 115.21 | 116.79 | 113.85 | 114.46 | 510,833 | -0.65% |
| 2026-08-28 | 120 | 121.57 | 113.875 | 115.21 | 383,204 | -3.95% |
| 2026-08-27 | 118.06 | 120.405 | 117.65 | 119.95 | 307,033 | +1.58% |
| 2026-08-26 | 117.53 | 120.58 | 117.22 | 118.09 | 292,710 | +0.97% |
| 2026-08-25 | 118.76 | 118.76 | 115.82 | 116.96 | 318,535 | +0.17% |
| 2026-08-24 | 121.74 | 121.74 | 116.08 | 116.76 | 366,391 | -4.65% |
| 2026-08-21 | 125.28 | 125.28 | 121.685 | 122.46 | 364,658 | -1.15% |
| 2026-08-20 | 126.81 | 127.54 | 123.81 | 123.89 | 306,970 | -3.53% |
| 2026-08-19 | 131.39 | 131.39 | 126.59 | 128.43 | 343,232 | -0.75% |
| 2026-08-18 | 135.575 | 137.44 | 129.15 | 129.4 | 314,520 | -5.95% |
| 2026-08-17 | 136.01 | 139.266 | 135.05 | 137.59 | 337,912 | +1.24% |
| 2026-08-14 | 137.21 | 137.845 | 135.21 | 135.9 | 230,360 | -0.92% |
| 2026-08-13 | 138.04 | 139 | 136.36 | 137.16 | 366,261 | -0.63% |
| 2026-08-12 | 137.31 | 138.66 | 135.32 | 138.03 | 326,802 | +2.52% |
| 2026-08-11 | 137.64 | 140.25 | 133.385 | 134.64 | 426,223 | -0.38% |
| 2026-08-10 | 133.1 | 135.575 | 131.83 | 135.15 | 530,243 | +1.75% |
| 2026-08-07 | 130 | 133.72 | 128.62 | 132.82 | 503,941 | +2.81% |
| 2026-08-06 | 126.83 | 132.075 | 126.83 | 129.19 | 357,435 | +0.79% |
| 2026-08-05 | 126.75 | 129.48 | 125.71 | 128.18 | 414,729 | +0.59% |
| 2026-08-04 | 124.89 | 129.06 | 124.29 | 127.43 | 584,488 | +3.83% |
| 2026-08-03 | 124.32 | 126.555 | 122.13 | 122.73 | 473,440 | -1.06% |
| 2026-07-31 | 120.21 | 125.661 | 118.078 | 124.05 | 745,728 | +5.93% |
| 2026-07-30 | 111.76 | 118.71 | 109.88 | 117.11 | 948,892 | +14.78% |
| 2026-07-29 | 103.15 | 105.13 | 99.94 | 102.03 | 603,402 | -2.76% |
| 2026-07-28 | 104.92 | 106.07 | 102.75 | 104.93 | 461,057 | -0.84% |
| 2026-07-27 | 103.6 | 106.01 | 102.89 | 105.82 | 635,877 | +2.98% |
| 2026-07-24 | 103.35 | 104.37 | 102.134 | 102.76 | 423,279 | -0.26% |
| 2026-07-23 | 103.87 | 105.22 | 101.418 | 103.03 | 558,937 | -2.38% |
| 2026-07-22 | 100.73 | 105.66 | 100.73 | 105.54 | 596,620 | +3.42% |
| 2026-07-21 | 101.32 | 102.6 | 99.6 | 102.05 | 520,182 | +2.54% |
| 2026-07-20 | 101.99 | 102.32 | 98.96 | 99.52 | 475,305 | -1.84% |
| 2026-07-17 | 98.16 | 102.18 | 98 | 101.39 | 493,021 | +0.19% |
| 2026-07-16 | 100 | 102.27 | 99.61 | 101.2 | 675,499 | -0.33% |
| 2026-07-15 | 104.89 | 105.69 | 99.55 | 101.53 | 586,859 | -3.08% |
| 2026-07-14 | 103.91 | 105.39 | 102.3 | 104.76 | 593,867 | +2.44% |
| 2026-07-13 | 105.53 | 106.55 | 100.53 | 102.26 | 692,819 | -4.39% |
| 2026-07-10 | 107.07 | 109.125 | 106.5 | 106.96 | 379,453 | -0.95% |
| 2026-07-09 | 107.7 | 110.43 | 107.34 | 107.99 | 611,096 | +2.03% |
| 2026-07-08 | 106.73 | 108.43 | 104.13 | 105.84 | 367,483 | -1.46% |
| 2026-07-07 | 111.94 | 112.25 | 106.7 | 107.41 | 539,995 | -5.15% |
| 2026-07-06 | 115.1 | 117.48 | 113.22 | 113.24 | 493,983 | -1.88% |
| 2026-07-02 | 118.42 | 121.87 | 113.04 | 115.41 | 632,903 | -1.24% |
| 2026-07-01 | 119.08 | 120.29 | 116.13 | 116.86 | 554,243 | -2.54% |
| 2026-06-30 | 119.06 | 121.22 | 118.42 | 119.91 | 454,413 | +1.05% |
| 2026-06-29 | 118.33 | 122.13 | 115.66 | 118.66 | 588,959 | -0.72% |
| 2026-06-26 | 121.18 | 122.39 | 117.19 | 119.52 | 1,648,874 | -1.48% |
| 2026-06-25 | 120.5 | 125.225 | 120.09 | 121.32 | 551,188 | +2.39% |
| 2026-06-24 | 118.5 | 121.355 | 117.08 | 118.49 | 632,785 | +0.04% |
| 2026-06-23 | 119.31 | 119.9 | 117.21 | 118.44 | 480,532 | -2.64% |
| 2026-06-22 | 123.48 | 124.98 | 121.2 | 121.65 | 426,437 | -1.31% |
| 2026-06-18 | 122.93 | 128.475 | 122.75 | 123.26 | 936,443 | +2.72% |
| 2026-06-17 | 119.38 | 122.855 | 118.3 | 120 | 651,962 | +1.33% |
| 2026-06-16 | 116.6 | 118.7 | 115.81 | 118.42 | 628,858 | +3.23% |
| 2026-06-15 | 118.49 | 119.65 | 114.37 | 114.77 | 507,038 | -0.23% |
| 2026-06-12 | 113.13 | 117.5 | 112 | 115.04 | 435,764 | +2.60% |
| 2026-06-11 | 106.84 | 112.21 | 106.71 | 112.12 | 547,830 | +5.94% |
| 2026-06-10 | 109.24 | 111.88 | 105 | 105.83 | 437,315 | -3.92% |
| 2026-06-09 | 110.07 | 113.39 | 105.85 | 110.15 | 581,966 | +1.85% |
| 2026-06-08 | 107.44 | 109.99 | 106.32 | 108.15 | 689,752 | +1.82% |
| 2026-06-05 | 109.45 | 110.55 | 105.41 | 106.22 | 675,625 | -4.06% |
| 2026-06-04 | 109.19 | 110.825 | 107.35 | 110.72 | 533,915 | +0.11% |
| 2026-06-03 | 109.65 | 110.825 | 108.27 | 110.6 | 701,673 | +1.07% |
| 2026-06-02 | 104.04 | 112.63 | 104.04 | 109.43 | 835,051 | +5.99% |
| 2026-06-01 | 103.64 | 104.23 | 102.105 | 103.25 | 439,125 | -1.74% |
| 2026-05-29 | 105.67 | 107.36 | 102.97 | 105.08 | 538,214 | -0.33% |
| 2026-05-28 | 106.27 | 106.605 | 104.6 | 105.43 | 492,545 | -1.88% |
| 2026-05-27 | 109.89 | 110.87 | 106.55 | 107.45 | 516,657 | -1.51% |
| 2026-05-26 | 107.69 | 109.46 | 107.495 | 109.1 | 476,295 | +2.90% |
| 2026-05-22 | 105.77 | 106.27 | 103.99 | 106.03 | 423,537 | +1.18% |
| 2026-05-21 | 104.03 | 106.14 | 102.65 | 104.79 | 517,603 | -0.68% |
| 2026-05-20 | 102.4 | 105.66 | 101.585 | 105.51 | 526,302 | +3.48% |
| 2026-05-19 | 102.96 | 103.2 | 101 | 101.96 | 455,270 | -2.20% |
| 2026-05-18 | 106.35 | 107.53 | 104.23 | 104.25 | 640,550 | -1.71% |
| 2026-05-15 | 109.025 | 109.025 | 105.88 | 106.06 | 487,801 | -3.60% |
| 2026-05-14 | 110.37 | 110.85 | 107.59 | 110.02 | 559,166 | +1.04% |
| 2026-05-13 | 110.77 | 111.69 | 108.39 | 108.89 | 585,750 | -0.98% |
| 2026-05-12 | 110.54 | 111.93 | 107.51 | 109.97 | 542,101 | -0.85% |