Belden Inc. - BDC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	125.78	124.13	124.13	125.78	123.42	280,800
August 14, 2025	125.48	125.59	125.59	126	124.32	214,300
August 13, 2025	125.97	127.61	127.61	127.66	125.16	291,231
August 12, 2025	119.65	124.96	124.96	125.01	118.78	247,883
August 11, 2025	118.93	118.23	118.23	120.03	117.98	217,400
August 08, 2025	116.55	118.89	118.89	120.03	115.85	335,409
August 07, 2025	116.91	116.06	116.06	117.1	114.61	331,500
August 06, 2025	118.17	115.58	115.58	118.5	115.54	225,201
August 05, 2025	119.19	118.5	118.5	119.89	116.55	252,500
August 04, 2025	118.25	118.87	118.87	119.14	116.9	335,911
August 01, 2025	121.11	117.63	117.63	121.11	117.3	545,200
July 31, 2025	129.36	123.65	123.65	131.8	122.25	783,208
July 30, 2025	130.87	128.04	128.04	131.77	127.25	474,851
July 29, 2025	131	130.49	130.49	132.99	129.97	363,016
July 28, 2025	128.89	129.92	129.92	130.23	128.31	224,000
July 25, 2025	128.04	128.56	128.56	128.56	126.51	235,453
July 24, 2025	129.05	127.16	127.16	129.46	127.01	179,737
July 23, 2025	128.57	129.87	129.87	130.5	128.45	245,177
July 22, 2025	127.5	127.37	127.37	128.57	125.68	246,639
July 21, 2025	128.36	127.63	127.63	128.62	127.21	213,329
July 18, 2025	131.27	127.87	127.87	131.27	127.51	450,000
July 17, 2025	126.07	130.81	130.81	131.09	126.07	661,727
July 16, 2025	121.53	126.28	126.28	126.72	120.86	370,600
July 15, 2025	122.98	120.69	120.69	123.3	120.64	237,322
July 14, 2025	122.07	122.23	122.23	122.53	120.92	257,100
July 11, 2025	122.99	122.6	122.6	123.85	122.25	263,623
July 10, 2025	122.06	123.58	123.58	125.38	121.8	312,540
July 09, 2025	120.59	122.01	122.01	122.31	119.77	280,417
July 08, 2025	120.69	120.33	120.33	121.41	119.94	299,400
July 07, 2025	119.92	119.59	119.59	121.77	119.32	211,300
July 03, 2025	121	121.77	121.77	121.83	120.94	116,711
July 02, 2025	117.89	120.41	120.41	120.52	117.06	172,736
July 01, 2025	115.38	117.86	117.86	119.08	115.22	262,400
June 30, 2025	116.72	115.8	115.8	116.72	114.96	260,825
June 27, 2025	116.93	116.41	116.41	117.39	114.73	870,700
June 26, 2025	114.92	116.54	116.54	116.88	114.92	308,215
June 25, 2025	114.32	114.48	114.48	115.19	113.5	244,343
June 24, 2025	113.48	113.88	113.88	114.44	112.58	232,700
June 23, 2025	109.36	112.02	112.02	112.13	108.64	183,312
June 20, 2025	110.42	109.83	109.83	110.42	108.9	454,871
June 18, 2025	108.74	109.48	109.48	110.94	108.63	161,608
June 17, 2025	109.83	108.87	108.87	111.16	108.53	211,513
June 16, 2025	108.87	109.56	109.56	110.34	108.42	232,851
June 13, 2025	108.27	107.41	107.41	109.39	106.5	253,930
June 12, 2025	109.88	110.77	110.77	111.31	109.06	225,910
June 11, 2025	112.49	111.22	111.17	113.36	110.99	308,100
June 10, 2025	112.64	111.42	111.37	112.64	110.86	163,500
June 09, 2025	111.67	112.29	112.24	112.91	110.36	260,300
June 06, 2025	112.71	110.81	110.76	112.95	110.02	147,430
June 05, 2025	108.64	110.46	110.41	111.77	108.47	348,210
June 04, 2025	108.41	108.07	108.02	109.16	108.02	144,106
June 03, 2025	105.22	108.37	108.32	108.71	104.66	236,520
June 02, 2025	105.57	104.64	104.59	105.6	103.57	202,144
May 30, 2025	106.6	106.2	106.15	106.71	104.79	216,549
May 29, 2025	109.07	107.59	107.54	109.07	106.51	184,100
May 28, 2025	109.89	108.13	108.08	110	107.88	189,048
May 27, 2025	108.03	109.67	109.62	109.69	107.17	179,440
May 23, 2025	105.64	106.16	106.11	107.38	105.64	166,602
May 22, 2025	108.91	108.27	108.27	109.34	107.68	128,540
May 21, 2025	110.09	109.27	109.27	111.1	108.91	214,700

Belden Inc. (BDC) NYSE