Dark

BDC
Belden Inc.
stock NYSE

At Close

May 19, 2025 3:59:56 PM EDT

111.35USD-0.925%(-1.04)122,356

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 14, 2025 8:00:30 AM EDT

114.65USD+2.011%(+2.26)0

After-hours

May 19, 2025 4:00:30 PM EDT

111.38USD-0.009%(-0.01)2,996

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	110.86	111.610000	110.8600	111.35	-0.925%	122,356	0.000%
2025-05-16	111.99	112.830000	110.9100	112.39	+0.429%	206,567	-0.925%
2025-05-15	112.12	113.780000	111.7599	111.91	-0.868%	155,544	-0.500%
2025-05-14	113.64	114.395000	112.2300	112.89	-0.861%	339,871	-1.364%
2025-05-13	113.06	114.700000	113.0000	113.87	+1.380%	168,685	-2.213%
2025-05-12	112.13	113.590000	110.8200	112.32	+5.386%	244,484	-0.864%
2025-05-09	107.72	108.160000	106.2450	106.58	-0.643%	181,278	+4.476%
2025-05-08	106.83	109.070000	105.8400	107.27	+2.133%	235,319	+3.803%
2025-05-07	104.00	105.810000	103.6250	105.03	+1.449%	255,788	+6.017%
2025-05-06	103.18	104.695000	102.4850	103.53	-0.976%	240,503	+7.553%
2025-05-05	103.67	106.050000	103.6700	104.55	-0.200%	228,271	+6.504%
2025-05-02	103.00	105.700000	102.5000	104.76	+3.365%	337,622	+6.291%
2025-05-01	103.85	104.040000	97.4701	101.35	-1.707%	639,566	+9.867%
2025-04-30	100.38	103.550000	100.3800	103.11	+0.350%	367,296	+7.991%
2025-04-29	101.86	103.110000	101.0100	102.75	+0.489%	198,915	+8.370%
2025-04-28	101.54	102.800000	100.6000	102.25	+0.304%	176,330	+8.900%
2025-04-25	100.83	101.970000	99.4700	101.94	+0.562%	139,030	+9.231%
2025-04-24	97.16	101.560000	97.1600	101.37	+4.581%	191,373	+9.845%
2025-04-23	98.69	100.510000	96.5800	96.93	+2.322%	287,966	+14.877%
2025-04-22	94.10	94.920000	92.7400	94.73	+2.733%	176,723	+17.545%
2025-04-21	92.99	93.200000	90.9927	92.21	-1.925%	163,153	+20.757%
2025-04-17	93.65	94.369900	92.7200	94.02	+0.481%	186,162	+18.432%
2025-04-16	93.45	94.790000	91.5900	93.57	-1.443%	369,286	+19.002%
2025-04-15	94.67	95.570000	93.9936	94.94	+0.127%	197,441	+17.285%
2025-04-14	96.12	96.500000	92.9100	94.82	+1.433%	303,223	+17.433%
2025-04-11	91.66	94.040000	89.1900	93.48	+1.246%	237,758	+19.116%
2025-04-10	94.31	95.740000	89.4300	92.33	-6.083%	312,614	+20.600%
2025-04-09	86.72	99.370000	86.4900	98.31	+12.870%	458,626	+13.264%
2025-04-08	92.00	93.860000	85.7000	87.10	-2.942%	477,812	+27.842%
2025-04-07	85.22	93.065000	83.1800	89.74	+0.797%	542,639	+24.081%
2025-04-04	88.33	91.360000	85.5600	89.03	-4.269%	503,960	+25.070%
2025-04-03	97.63	99.040000	91.5800	93.00	-11.005%	388,484	+19.731%
2025-04-02	99.48	104.910000	99.4800	104.50	+3.383%	372,177	+6.555%
2025-04-01	100.13	101.570000	99.4100	101.08	+0.828%	297,390	+10.160%
2025-03-31	99.02	101.100000	97.4300	100.25	-0.634%	398,111	+11.072%
2025-03-28	103.63	103.690000	99.5605	100.89	-3.279%	327,713	+10.368%
2025-03-27	104.61	105.360000	103.3600	104.31	-0.799%	242,832	+6.749%
2025-03-26	106.42	106.965000	104.3900	105.15	-0.783%	233,665	+5.896%
2025-03-25	105.94	106.795000	105.4400	105.98	+0.512%	214,911	+5.067%
2025-03-24	104.14	105.880000	103.7500	105.44	+3.576%	313,037	+5.605%
2025-03-21	100.97	102.270000	100.3213	101.80	-0.953%	681,843	+9.381%
2025-03-20	104.79	105.270000	102.5150	102.78	-3.520%	558,253	+8.338%
2025-03-19	104.19	106.775000	104.1900	106.53	+2.729%	213,320	+4.525%
2025-03-18	102.49	104.150000	102.0200	103.70	+0.758%	227,650	+7.377%
2025-03-17	101.15	104.400000	101.1500	102.92	+1.519%	263,345	+8.191%
2025-03-14	100.93	102.550000	100.3701	101.38	+1.563%	308,487	+9.834%
2025-03-13	101.87	102.309900	98.9800	99.82	-1.858%	266,454	+11.551%
2025-03-12	103.52	103.520000	100.8000	101.71	-0.401%	325,299	+9.478%
2025-03-11	101.36	104.085000	100.2910	102.12	+1.019%	241,962	+9.038%
2025-03-10	102.73	103.320000	100.2000	101.09	-3.235%	422,493	+10.149%
2025-03-07	104.16	104.855000	101.4153	104.47	+0.298%	284,073	+6.586%
2025-03-06	104.26	106.130000	103.0600	104.16	-1.597%	301,188	+6.903%
2025-03-05	103.12	106.530000	102.5700	105.85	+2.817%	329,623	+5.196%
2025-03-04	104.64	104.912800	101.7450	102.95	-3.252%	357,457	+8.159%
2025-03-03	110.30	110.730000	105.8600	106.41	-3.290%	332,459	+4.642%
2025-02-28	106.87	110.120000	106.8700	110.03	+2.765%	325,253	+1.200%
2025-02-27	109.21	109.600000	106.8700	107.07	-1.977%	261,750	+3.997%
2025-02-26	110.06	111.590000	108.7700	109.23	-0.247%	261,931	+1.941%
2025-02-25	111.76	112.400000	108.8300	109.50	-1.987%	276,401	+1.689%
2025-02-24	111.90	112.740000	109.4350	111.72	+0.170%	370,540	-0.331%
2025-02-21	114.71	114.720000	110.6600	111.53	-1.831%	275,867	-0.161%
2025-02-20	114.45	115.273000	112.3450	113.61	-0.924%	204,176	-1.989%
2025-02-19	114.76	116.110000	113.4231	114.67	-0.400%	254,348	-2.895%
2025-02-18	114.91	115.405000	112.8900	115.13	+0.191%	282,430	-3.283%
2025-02-14	115.00	115.610000	114.0100	114.91	+0.455%	343,159	-3.098%
2025-02-13	113.43	114.535000	112.3083	114.39	+1.554%	194,953	-2.658%
2025-02-12	110.08	113.160000	109.9650	112.64	-0.009%	221,977	-1.145%
2025-02-11	113.15	114.250000	111.3500	112.65	-1.228%	236,868	-1.154%
2025-02-10	115.66	115.750000	113.3500	114.05	-0.929%	255,789	-2.367%
2025-02-07	114.77	118.325000	114.3300	115.12	+0.052%	545,678	-3.275%
2025-02-06	110.82	118.610000	107.5000	115.06	-1.058%	586,599	-3.224%
2025-02-05	115.37	117.220000	115.2550	116.29	+0.946%	285,516	-4.248%
2025-02-04	113.12	115.940000	112.8600	115.20	+1.551%	195,905	-3.342%
2025-02-03	113.78	114.975000	111.5100	113.44	-2.602%	197,086	-1.842%
2025-01-31	118.20	118.750000	115.8301	116.47	-0.944%	194,577	-4.396%
2025-01-30	117.68	118.640000	116.7500	117.58	+1.222%	167,776	-5.299%
2025-01-29	115.95	116.990000	115.3700	116.16	+0.250%	160,882	-4.141%
2025-01-28	114.93	116.225000	112.6500	115.87	+1.480%	194,552	-3.901%
2025-01-27	118.05	119.380000	112.7550	114.18	-5.590%	267,606	-2.479%
2025-01-24	121.09	121.909900	120.2400	120.94	-0.149%	167,132	-7.930%
2025-01-23	121.09	121.270000	119.3400	121.12	-0.778%	284,974	-8.066%
2025-01-22	121.82	124.240000	121.2300	122.07	+1.127%	238,811	-8.782%
2025-01-21	118.51	121.520000	118.5100	120.71	+2.872%	183,069	-7.754%
2025-01-17	120.11	120.110000	116.2300	117.34	-1.229%	260,319	-5.105%
2025-01-16	117.88	119.335000	116.8800	118.80	+1.236%	195,102	-6.271%
2025-01-15	118.66	119.340000	116.4800	117.35	+1.111%	201,946	-5.113%
2025-01-14	114.90	116.990000	113.7800	116.06	+1.753%	245,923	-4.058%
2025-01-13	111.81	114.165000	111.3100	114.06	+0.308%	180,389	-2.376%
2025-01-10	114.42	114.880000	112.5900	113.71	-1.932%	202,860	-2.075%
2025-01-08	113.16	116.027500	112.5601	115.95	+1.293%	210,121	-3.967%
2025-01-07	117.22	117.465000	113.7231	114.47	-1.489%	225,790	-2.726%
2025-01-06	116.27	118.535000	115.6900	116.20	+0.493%	226,120	-4.174%
2025-01-03	113.50	115.980000	113.2400	115.63	+2.147%	191,725	-3.701%
2025-01-02	114.20	114.950000	112.4000	113.20	+0.524%	229,443	-1.634%
2024-12-31	112.38	113.579825	111.3950	112.61	+0.410%	301,041	-1.119%
2024-12-30	112.04	112.760000	109.8100	112.15	-1.163%	144,942	-0.713%
2024-12-27	114.17	115.055000	112.1150	113.47	-1.655%	155,741	-1.868%
2024-12-26	113.57	115.730000	112.9371	115.38	+0.769%	135,064	-3.493%
2024-12-24	113.12	114.960000	112.8300	114.50	+0.890%	97,623	-2.751%
2024-12-23	113.39	114.450000	112.3900	113.49	-0.220%	232,831	-1.886%
2024-12-20	113.40	115.565000	113.1600	113.74	-0.759%	637,690	-2.101%
2024-12-19	115.15	116.370000	114.0027	114.61	+0.721%	305,674	-2.844%
2024-12-18	120.31	120.620000	112.8400	113.79	-4.257%	298,870	-2.144%
2024-12-17	122.48	123.959900	117.9500	118.85	-3.765%	272,469	-6.310%
2024-12-16	121.09	124.350000	121.0750	123.50	+2.066%	232,783	-9.838%
2024-12-13	122.65	123.210000	120.0300	121.00	-1.498%	217,588	-7.975%
2024-12-12	122.17	123.610000	120.9000	122.84	-0.227%	222,070	-9.354%
2024-12-11	121.60	123.500000	120.4825	123.12	+2.711%	298,553	-9.560%
2024-12-10	122.09	122.090000	119.0800	119.87	-1.633%	173,428	-7.108%
2024-12-09	123.24	124.870000	121.5100	121.86	-0.433%	222,132	-8.625%
2024-12-06	122.86	123.740000	120.9500	122.39	+0.196%	203,225	-9.020%
2024-12-05	122.92	123.500000	121.9800	122.15	-0.772%	121,519	-8.842%
2024-12-04	123.82	124.890000	121.9400	123.10	+0.318%	279,375	-9.545%
2024-12-03	124.09	124.238600	122.4650	122.71	-0.968%	131,616	-9.258%
2024-12-02	122.50	124.890000	121.7600	123.91	+1.234%	155,725	-10.136%
2024-11-29	122.91	123.170000	121.5800	122.40	+0.435%	123,948	-9.028%
2024-11-27	124.43	125.660000	121.5600	121.87	-1.662%	152,670	-8.632%
2024-11-26	124.65	124.860000	123.2450	123.93	-0.832%	238,883	-10.151%
2024-11-25	125.10	126.605000	123.7700	124.97	+1.174%	317,241	-10.899%
2024-11-22	121.32	123.810000	121.1050	123.52	+2.387%	233,334	-9.853%
2024-11-21	119.55	122.170000	119.2209	120.64	+1.651%	186,544	-7.701%
2024-11-20	118.36	120.340000	117.7050	118.68	0.000%	173,897	-6.176%
2024-11-19	116.79	118.890000	116.5100	118.68	+0.296%	135,250	-6.176%
2024-11-18	119.44	119.560000	117.4700	118.33	-0.236%	201,218	-5.899%
2024-11-15	120.36	120.360000	117.5300	118.61	-1.002%	188,556	-6.121%
2024-11-14	122.19	122.190000	119.4900	119.81	-1.204%	182,543	-7.061%
2024-11-13	124.96	125.155000	121.1900	121.27	-2.075%	142,648	-8.180%
2024-11-12	126.59	126.850000	123.1950	123.84	-2.188%	175,936	-10.086%
2024-11-11	128.42	128.590000	124.9600	126.61	-0.008%	224,574	-12.053%
2024-11-08	128.58	128.790000	126.2800	126.62	-1.078%	270,982	-12.060%
2024-11-07	131.67	131.670000	127.2600	128.00	-2.610%	329,431	-13.008%
2024-11-06	125.00	131.820000	123.8800	131.43	+10.911%	455,644	-15.278%
2024-11-05	115.49	118.855000	115.4900	118.50	+2.006%	227,466	-6.034%
2024-11-04	114.79	117.040000	114.2401	116.17	+0.807%	184,379	-4.149%
2024-11-01	114.03	117.745300	114.0300	115.24	+1.203%	341,478	-3.376%
2024-10-31	113.60	116.830000	111.1700	113.87	-3.238%	491,709	-2.213%
2024-10-30	118.32	120.590000	117.4500	117.68	-1.084%	272,361	-5.379%
2024-10-29	117.88	120.155000	117.3500	118.97	+0.397%	598,111	-6.405%
2024-10-28	118.27	118.790000	117.5000	118.50	+1.673%	198,548	-6.034%
2024-10-25	118.61	119.000000	116.1700	116.55	-0.842%	160,552	-4.462%
2024-10-24	116.95	118.510000	116.9000	117.54	+0.832%	210,564	-5.266%
2024-10-23	116.46	117.860000	115.1600	116.57	+0.043%	145,526	-4.478%
2024-10-22	117.26	117.655000	116.4150	116.52	-1.154%	162,724	-4.437%
2024-10-21	119.46	120.080000	117.2875	117.88	-1.677%	214,329	-5.540%
2024-10-18	122.23	122.355000	119.4200	119.89	-1.914%	183,074	-7.123%
2024-10-17	121.45	122.790000	120.2800	122.23	+1.461%	217,057	-8.901%
2024-10-16	119.43	121.960000	118.8300	120.47	+1.517%	253,902	-7.570%
2024-10-15	121.51	123.030000	118.5300	118.67	-2.642%	240,326	-6.168%
2024-10-14	120.80	122.750000	120.3700	121.89	+1.145%	365,887	-8.647%
2024-10-11	116.31	120.550000	116.2450	120.51	+3.638%	386,032	-7.601%
2024-10-10	116.90	117.012500	115.6600	116.28	-1.807%	208,068	-4.240%
2024-10-09	118.39	119.460000	117.9800	118.42	+0.347%	157,851	-5.970%
2024-10-08	118.04	118.840000	117.3100	118.01	+0.511%	153,929	-5.644%
2024-10-07	116.63	118.410000	116.2800	117.41	-0.043%	195,918	-5.161%
2024-10-04	117.51	118.110000	116.1600	117.46	+1.504%	188,150	-5.202%
2024-10-03	115.37	116.379900	114.5700	115.72	+0.199%	227,833	-3.776%
2024-10-02	115.50	117.270000	114.7600	115.49	-0.525%	236,511	-3.585%
2024-10-01	117.16	117.200000	114.3701	116.10	-0.879%	190,813	-4.091%
2024-09-30	115.18	117.260000	115.1800	117.13	+1.087%	265,790	-4.935%
2024-09-27	117.69	118.258200	115.1800	115.87	-0.890%	261,418	-3.901%
2024-09-26	116.87	117.885000	116.1600	116.91	+1.882%	270,902	-4.756%
2024-09-25	116.65	116.680000	113.0600	114.75	-1.553%	266,674	-2.963%
2024-09-24	114.49	117.250000	114.4900	116.56	+2.299%	377,465	-4.470%
2024-09-23	112.38	114.860000	112.0700	113.94	+1.343%	418,390	-2.273%
2024-09-20	110.06	112.870000	108.8500	112.43	+2.088%	741,420	-0.961%
2024-09-19	109.26	110.150000	108.7550	110.13	+3.205%	348,188	+1.108%
2024-09-18	106.93	110.340000	106.5000	106.71	+0.395%	527,592	+4.348%
2024-09-17	104.45	106.950000	104.4500	106.29	+2.855%	285,669	+4.761%
2024-09-16	103.40	105.300000	103.0000	103.34	+0.291%	248,908	+7.751%
2024-09-13	102.09	103.840000	101.7100	103.04	+2.091%	312,434	+8.065%
2024-09-12	103.26	104.040700	99.7000	100.93	+1.898%	203,359	+10.324%
2024-09-11	98.47	99.190000	96.6900	99.05	-0.141%	185,765	+12.418%
2024-09-10	99.52	99.585000	98.2950	99.19	-0.271%	166,915	+12.259%
2024-09-09	99.33	101.285000	98.7000	99.46	+0.101%	242,440	+11.955%
2024-09-06	101.92	101.920000	99.1900	99.36	-2.750%	190,562	+12.067%
2024-09-05	102.43	103.200000	101.2500	102.17	-0.273%	143,440	+8.985%
2024-09-04	100.57	102.595000	99.6700	102.45	+1.385%	221,036	+8.687%
2024-09-03	106.00	107.370000	100.2400	101.05	-5.807%	255,792	+10.193%
2024-08-30	107.42	107.560000	106.0900	107.28	+0.224%	332,599	+3.794%
2024-08-29	106.99	108.645000	104.7200	107.04	+0.253%	226,690	+4.027%
2024-08-28	106.93	108.180000	106.3600	106.77	-0.028%	204,591	+4.290%
2024-08-27	106.20	107.190000	105.6050	106.80	+0.235%	134,943	+4.260%
2024-08-26	107.47	108.320000	106.3500	106.55	-0.131%	138,483	+4.505%
2024-08-23	104.82	107.020000	104.4100	106.69	+2.587%	233,966	+4.368%
2024-08-22	105.11	105.940000	103.7700	104.00	-1.112%	111,849	+7.067%
2024-08-21	104.42	105.180000	103.4900	105.17	+1.810%	116,328	+5.876%
2024-08-20	104.59	105.170000	102.4650	103.30	-1.497%	205,721	+7.793%
2024-08-19	101.70	104.930000	101.7000	104.87	+3.269%	231,640	+6.179%
2024-08-16	100.11	102.370000	100.1100	101.55	+1.145%	368,447	+9.650%
2024-08-15	100.00	101.455000	98.5700	100.40	+1.970%	408,741	+10.906%
2024-08-14	98.05	98.800000	96.1250	98.46	+0.850%	219,608	+13.092%
2024-08-13	95.52	98.540000	94.6700	97.63	+3.116%	240,584	+14.053%
2024-08-12	94.57	94.780000	92.7700	94.68	-0.042%	142,858	+17.607%
2024-08-09	94.54	95.075000	93.4350	94.72	-0.074%	139,615	+17.557%
2024-08-08	92.44	95.310000	91.8400	94.79	+3.483%	248,285	+17.470%
2024-08-07	97.65	99.640000	91.0400	91.60	-5.038%	394,862	+21.561%
2024-08-06	95.78	98.470000	94.8700	96.46	+0.270%	382,129	+15.436%
2024-08-05	94.72	97.640000	93.5500	96.20	-3.171%	413,568	+15.748%
2024-08-02	97.01	99.525000	95.0000	99.35	-1.164%	619,681	+12.079%
2024-08-01	93.18	102.470000	93.1800	100.52	+8.448%	823,204	+10.774%
2024-07-31	91.74	94.880000	90.7650	92.69	+3.518%	292,787	+20.132%
2024-07-30	92.83	92.830000	88.6100	89.54	-2.737%	201,132	+24.358%
2024-07-29	92.25	93.700000	91.6800	92.06	+0.098%	153,235	+20.954%
2024-07-26	94.66	94.660000	91.6900	91.97	-0.627%	335,345	+21.072%
2024-07-25	92.56	94.425000	91.7600	92.55	+0.141%	229,891	+20.313%
2024-07-24	95.02	95.850000	92.2900	92.42	-3.528%	183,570	+20.483%
2024-07-23	94.93	96.740000	93.9000	95.80	+0.895%	186,357	+16.232%
2024-07-22	92.56	95.169900	92.2850	94.95	+3.386%	220,317	+17.272%
2024-07-19	94.59	94.740000	91.7400	91.84	-2.856%	177,495	+21.243%
2024-07-18	95.72	98.020000	94.1550	94.54	-1.160%	235,841	+17.781%
2024-07-17	97.60	97.920000	95.5400	95.65	-3.169%	404,703	+16.414%
2024-07-16	97.86	99.070000	97.4150	98.78	+2.014%	301,496	+12.725%
2024-07-15	96.77	98.720000	96.4100	96.83	+0.833%	260,860	+14.995%
2024-07-12	95.61	97.500000	95.4050	96.03	+1.565%	191,642	+15.953%
2024-07-11	93.89	95.420000	92.6900	94.55	+2.404%	285,850	+17.768%
2024-07-10	91.26	92.609000	91.0400	92.33	+2.214%	185,025	+20.600%
2024-07-09	91.44	91.690000	90.2200	90.33	-1.601%	142,874	+23.270%
2024-07-08	91.73	92.700000	91.5300	91.80	+1.001%	222,904	+21.296%
2024-07-05	92.91	92.910000	90.8700	90.89	-1.528%	188,430	+22.511%
2024-07-03	92.82	93.059900	91.9900	92.30	+0.468%	76,308	+20.639%
2024-07-02	91.64	92.400000	90.6500	91.87	+0.350%	199,839	+21.204%
2024-07-01	94.48	94.980000	91.0200	91.55	-2.399%	238,470	+21.628%
2024-06-28	93.30	94.260000	92.6900	93.80	+1.813%	620,129	+18.710%
2024-06-27	94.29	95.789900	92.0900	92.13	-0.999%	293,535	+20.862%
2024-06-26	92.57	93.120000	91.6000	93.06	-0.150%	165,004	+19.654%
2024-06-25	93.96	93.960000	91.4700	93.20	-1.083%	257,422	+19.474%
2024-06-24	95.79	96.850000	94.1600	94.22	-0.977%	270,822	+18.181%
2024-06-21	94.40	95.310000	93.1400	95.15	+1.202%	1,011,778	+17.026%
2024-06-20	95.83	97.730000	93.8700	94.02	-2.093%	499,989	+18.432%
2024-06-18	96.75	96.800000	95.3500	96.03	-0.332%	249,533	+15.953%
2024-06-17	94.43	96.685000	94.1500	96.35	+1.732%	248,996	+15.568%
2024-06-14	96.48	96.480000	94.0900	94.71	-3.160%	240,301	+17.569%
2024-06-13	96.64	98.390000	96.2800	97.80	+0.898%	416,821	+13.855%
2024-06-12	96.37	98.410000	96.0750	96.93	+3.757%	289,016	+14.877%
2024-06-11	93.17	94.200000	92.5800	93.42	-0.723%	209,329	+19.193%
2024-06-10	93.54	94.930000	93.5400	94.10	-0.696%	163,247	+18.332%
2024-06-07	94.93	95.600000	93.9600	94.76	-0.764%	138,237	+17.507%
2024-06-06	96.20	96.980000	94.6900	95.49	-1.272%	306,614	+16.609%
2024-06-05	94.89	97.345000	93.8000	96.72	+2.817%	194,879	+15.126%
2024-06-04	94.38	96.320000	94.0200	94.07	-1.125%	248,233	+18.369%
2024-06-03	96.12	96.120000	93.0619	95.14	-0.575%	180,070	+17.038%
2024-05-31	95.60	95.750000	94.0100	95.69	+0.230%	243,358	+16.365%
2024-05-30	94.60	95.700000	94.2700	95.47	+1.230%	191,919	+16.633%
2024-05-29	95.73	96.560000	94.2400	94.31	-2.562%	250,956	+18.068%
2024-05-28	98.21	98.600000	96.5100	96.79	-0.820%	192,292	+15.043%
2024-05-24	97.50	97.850000	96.6000	97.59	+1.119%	216,752	+14.100%
2024-05-23	96.80	97.450000	95.6800	96.51	+0.301%	235,954	+15.377%
2024-05-22	94.78	96.220000	94.6200	96.22	+1.412%	214,052	+15.724%
2024-05-21	93.83	94.900000	93.6300	94.88	+0.477%	124,243	+17.359%
2024-05-20	93.51	95.250000	93.5100	94.43	+0.995%	184,242	+17.918%
2024-05-17	93.87	94.230000	92.6300	93.50	+0.129%	160,064	+19.091%
2024-05-16	95.22	95.385000	93.3700	93.38	-1.860%	179,148	+19.244%
2024-05-15	93.81	95.400000	93.0500	95.15	+2.257%	212,593	+17.026%
2024-05-14	93.27	93.280000	92.3300	93.05	+1.064%	169,555	+19.667%
2024-05-13	93.00	93.470000	92.0500	92.07	-0.465%	139,556	+20.941%
2024-05-10	92.06	92.860000	91.5550	92.50	+0.730%	160,820	+20.378%
2024-05-09	91.85	92.350000	91.2200	91.83	+0.405%	176,675	+21.257%
2024-05-08	89.82	91.600000	89.3600	91.46	+1.161%	178,615	+21.747%
2024-05-07	88.09	90.930000	87.8000	90.41	+2.996%	277,312	+23.161%
2024-05-06	88.91	90.310000	87.4300	87.78	-0.510%	203,814	+26.851%
2024-05-03	91.00	91.145000	87.3000	88.23	-0.765%	275,244	+26.204%
2024-05-02	88.31	88.940000	86.4350	88.91	+9.333%	458,117	+25.239%
2024-05-01	81.22	82.790000	81.0200	81.32	+0.062%	238,230	+36.928%
2024-04-30	83.69	84.435000	81.2100	81.27	-3.754%	288,872	+37.012%
2024-04-29	83.89	84.575000	83.8450	84.44	+1.247%	191,361	+31.869%
2024-04-26	83.28	84.125000	83.2600	83.40	+0.615%	165,012	+33.513%
2024-04-25	82.12	83.235000	82.0000	82.89	-0.432%	268,187	+34.335%
2024-04-24	83.99	85.550000	82.6400	83.25	-1.163%	257,101	+33.754%
2024-04-23	83.52	84.855000	83.5200	84.23	+1.032%	179,961	+32.198%
2024-04-22	82.25	83.720000	81.7600	83.37	+1.770%	199,165	+33.561%
2024-04-19	81.32	82.710000	80.9000	81.92	+0.220%	219,296	+35.925%
2024-04-18	82.50	83.380000	81.5700	81.74	-0.717%	162,243	+36.225%
2024-04-17	85.12	85.170000	82.2200	82.33	-2.591%	281,077	+35.248%
2024-04-16	84.33	84.970000	83.3700	84.52	-0.330%	178,199	+31.744%
2024-04-15	85.90	86.335000	84.4600	84.80	-0.540%	170,786	+31.309%
2024-04-12	86.90	87.075000	84.8300	85.26	-2.838%	259,629	+30.601%
2024-04-11	87.29	87.950000	86.5550	87.75	+0.839%	211,022	+26.895%
2024-04-10	87.31	87.790000	86.1300	87.02	-2.313%	284,211	+27.959%
2024-04-09	89.81	89.810000	88.4200	89.08	-0.258%	169,886	+25.000%
2024-04-08	89.80	89.860000	88.9000	89.31	+0.382%	170,700	+24.678%
2024-04-05	89.48	89.710000	88.5700	88.97	-0.381%	211,265	+25.155%
2024-04-04	90.50	91.070000	88.6100	89.31	+0.022%	327,203	+24.678%
2024-04-03	87.88	90.160000	87.8800	89.29	+1.098%	516,835	+24.706%
2024-04-02	89.99	89.990000	87.8000	88.32	-2.710%	263,942	+26.076%
2024-04-01	92.28	92.330000	90.7700	90.78	-1.976%	241,155	+22.659%
2024-03-28	93.32	93.413500	92.0000	92.61	-0.644%	255,442	+20.235%
2024-03-27	92.30	93.430000	91.8250	93.21	+1.747%	266,384	+19.461%
2024-03-26	92.36	92.710000	91.2400	91.61	-0.467%	190,569	+21.548%
2024-03-25	92.75	93.250000	91.9100	92.04	-0.765%	229,195	+20.980%
2024-03-22	93.09	93.240000	92.0400	92.75	+0.076%	223,784	+20.054%
2024-03-21	91.99	93.580000	91.5350	92.68	+1.813%	365,703	+20.145%
2024-03-20	87.87	91.240000	87.5700	91.03	+3.103%	349,537	+22.322%
2024-03-19	86.31	88.630000	86.3100	88.29	+1.670%	243,404	+26.118%
2024-03-18	85.80	87.680000	85.6200	86.84	+0.591%	274,495	+28.224%
2024-03-15	84.70	86.630000	84.7000	86.33	+1.172%	618,364	+28.982%
2024-03-14	86.19	86.310000	84.3900	85.33	-1.375%	240,589	+30.493%
2024-03-13	86.96	87.540000	86.4000	86.52	-1.278%	229,564	+28.699%
2024-03-12	88.21	88.210000	86.4000	87.64	-0.148%	295,175	+27.054%
2024-03-11	89.08	89.080000	87.3900	87.77	-2.108%	316,252	+26.866%
2024-03-08	90.03	91.010000	89.0600	89.66	+0.246%	315,438	+24.191%
2024-03-07	89.00	90.115000	88.8450	89.44	+1.028%	262,386	+24.497%
2024-03-06	87.87	88.720000	87.3000	88.53	+1.712%	301,173	+25.777%
2024-03-05	86.36	88.415000	85.9600	87.04	-0.023%	302,032	+27.930%
2024-03-04	86.88	87.575000	86.7000	87.06	+0.613%	245,188	+27.900%
2024-03-01	85.07	86.720000	85.0500	86.53	+1.585%	223,556	+28.684%
2024-02-29	85.42	85.600000	84.3900	85.18	+1.164%	365,205	+30.723%
2024-02-28	82.92	84.950000	82.9200	84.20	+0.381%	277,420	+32.245%
2024-02-27	85.94	86.350000	83.8500	83.88	-1.711%	341,539	+32.749%
2024-02-26	83.72	85.760000	83.6800	85.34	+1.680%	422,012	+30.478%
2024-02-23	82.30	84.220000	82.1700	83.93	+1.635%	341,961	+32.670%
2024-02-22	81.44	82.600000	80.7300	82.58	+1.637%	239,609	+34.839%
2024-02-21	79.55	81.540000	78.6400	81.25	+1.020%	306,437	+37.046%
2024-02-20	81.85	82.400000	79.5350	80.43	-3.225%	293,172	+38.443%
2024-02-16	84.63	85.360000	83.0100	83.11	-2.189%	252,880	+33.979%
2024-02-15	84.99	85.320000	83.7500	84.97	+0.675%	223,462	+31.046%
2024-02-14	84.08	84.840000	83.1000	84.40	+1.883%	419,527	+31.931%
2024-02-13	82.58	83.200000	80.9600	82.84	-3.382%	936,695	+34.416%
2024-02-12	84.21	85.900000	83.9000	85.74	+3.016%	455,764	+29.869%
2024-02-09	85.35	85.350000	81.9650	83.23	-1.187%	518,242	+33.786%
2024-02-08	79.80	85.610000	78.0500	84.23	+13.060%	665,384	+32.198%
2024-02-07	74.98	75.390000	74.2900	74.50	-0.640%	352,079	+49.463%
2024-02-06	73.53	75.510000	73.5300	74.98	+2.027%	317,748	+48.506%
2024-02-05	74.15	74.260000	72.9100	73.49	-2.274%	154,599	+51.517%
2024-02-02	73.91	75.345000	73.7300	75.20	+0.441%	202,385	+48.072%
2024-02-01	74.74	75.210000	73.9600	74.87	+0.930%	187,883	+48.724%
2024-01-31	75.96	76.020000	74.1500	74.18	-2.343%	304,365	+50.108%
2024-01-30	75.32	76.335000	75.2600	75.96	+0.984%	121,678	+46.590%
2024-01-29	74.62	75.380000	74.1900	75.22	+0.400%	125,512	+48.032%
2024-01-26	75.13	75.430000	74.7600	74.92	+0.402%	104,062	+48.625%
2024-01-25	74.71	74.770000	73.7250	74.62	+0.974%	275,914	+49.223%
2024-01-24	75.58	75.580000	73.6500	73.90	-0.712%	204,667	+50.677%
2024-01-23	74.83	75.500000	74.1000	74.43	+0.486%	229,681	+49.604%
2024-01-22	74.32	74.920000	73.8800	74.07	+0.899%	199,268	+50.331%
2024-01-19	73.38	73.640000	72.2700	73.41	+0.658%	189,265	+51.682%
2024-01-18	72.86	73.075000	72.0900	72.93	+1.039%	177,846	+52.681%
2024-01-17	71.34	72.400000	71.2000	72.18	-0.414%	194,493	+54.267%
2024-01-16	72.41	73.240000	71.9900	72.48	-0.780%	191,164	+53.629%
2024-01-12	74.63	74.630000	72.6300	73.05	-0.922%	191,449	+52.430%
2024-01-11	73.40	73.740000	72.2950	73.73	+0.014%	258,044	+51.024%
2024-01-10	73.41	74.250000	72.6550	73.72	+0.054%	170,212	+51.044%
2024-01-09	74.25	74.250000	73.2800	73.68	-2.359%	199,827	+51.126%
2024-01-08	73.92	75.490000	73.6800	75.46	+2.083%	255,695	+47.562%
2024-01-05	74.30	75.440000	73.7600	73.92	-1.176%	181,468	+50.636%
2024-01-04	75.04	75.510000	73.9750	74.80	-0.373%	295,904	+48.864%
2024-01-03	75.91	76.340000	74.9500	75.08	-2.595%	253,342	+48.308%
2024-01-02	76.39	78.240000	76.3900	77.08	-0.220%	234,576	+44.460%
2023-12-29	78.32	78.710000	77.2200	77.25	-1.555%	206,564	+44.142%
2023-12-28	78.01	78.470000	77.6100	78.47	+0.115%	188,018	+41.901%
2023-12-27	78.52	79.279600	78.2400	78.38	-0.216%	188,041	+42.064%
2023-12-26	77.62	78.790000	77.5200	78.55	+1.185%	139,898	+41.757%
2023-12-22	77.56	78.420000	77.3300	77.63	+0.740%	193,049	+43.437%
2023-12-21	76.33	77.220000	75.9950	77.06	+2.120%	201,628	+44.498%
2023-12-20	76.10	77.820000	75.2800	75.46	-1.127%	376,595	+47.562%
2023-12-19	75.61	77.280000	75.6100	76.32	+1.706%	251,633	+45.899%
2023-12-18	75.94	76.160000	74.7800	75.04	-1.042%	343,068	+48.388%
2023-12-15	77.13	78.070000	75.7600	75.83	-1.147%	899,263	+46.842%
2023-12-14	75.60	76.950000	75.4000	76.71	+3.397%	300,655	+45.157%
2023-12-13	72.62	74.395000	71.8900	74.19	+2.176%	331,228	+50.088%
2023-12-12	72.20	73.370000	71.1900	72.61	+0.554%	222,274	+53.354%
2023-12-11	72.58	73.220000	71.9800	72.21	-0.482%	373,637	+54.203%
2023-12-08	71.26	72.910000	71.1850	72.56	+2.010%	368,600	+53.459%
2023-12-07	69.33	71.160000	69.3300	71.13	+2.449%	291,013	+56.544%
2023-12-06	69.89	71.160000	69.2700	69.43	+0.565%	228,949	+60.377%
2023-12-05	69.18	69.870000	68.7700	69.04	-0.676%	312,689	+61.283%
2023-12-04	68.04	69.570000	67.4650	69.51	+1.519%	285,847	+60.193%
2023-12-01	66.23	69.240000	65.6800	68.47	+3.055%	381,134	+62.626%
2023-11-30	66.87	66.870000	65.6400	66.44	+0.226%	459,561	+67.595%
2023-11-29	67.01	67.730000	65.5200	66.29	-0.211%	330,887	+67.974%
2023-11-28	68.33	68.330000	66.2100	66.43	-3.206%	258,959	+67.620%
2023-11-27	68.13	69.030000	67.8400	68.63	+0.234%	204,873	+62.247%

document.getElementById("rg9kCm").onerror = function(){this.style.display='none';}; .dark-mode .yYTgLV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yYTgLV{ color: #333333; background-color: white; border: 2px solid #333333; }BDCBelden Inc.stock NYSE

BDC
Belden Inc.
stock NYSE