Dark

BDC
Belden Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:48 PM EDT

135.88USD-0.933%(-1.28)230,060

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 8:05:30 AM EDT

138.03USD+0.634%(+0.87)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

135.90USD+0.015%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	137.2100	137.84500	135.2100	135.9000	-0.919%	230,360	0.000%
2026-08-13	138.0400	139.00000	136.3600	137.1600	-0.630%	366,261	-0.919%
2026-08-12	137.3100	138.65990	135.3200	138.0300	+2.518%	326,802	-1.543%
2026-08-11	137.6400	140.25000	133.3850	134.6400	-0.377%	426,224	+0.936%
2026-08-10	133.1000	135.57510	131.8300	135.1500	+1.754%	530,244	+0.555%
2026-08-07	130.0000	133.72000	128.6200	132.8200	+2.810%	503,942	+2.319%
2026-08-06	126.8300	132.07500	126.8300	129.1900	+0.788%	357,436	+5.194%
2026-08-05	126.7500	129.48000	125.7100	128.1800	+0.589%	414,730	+6.023%
2026-08-04	124.8900	129.06000	124.2900	127.4300	+3.830%	584,489	+6.647%
2026-08-03	124.3200	126.55500	122.1300	122.7300	-1.064%	473,441	+10.731%
2026-07-31	120.2100	125.66120	118.0775	124.0500	+5.926%	745,729	+9.553%
2026-07-30	111.7600	118.71000	109.8800	117.1100	+14.780%	948,892	+16.045%
2026-07-29	103.1500	105.13000	99.9400	102.0300	-2.764%	603,402	+33.196%
2026-07-28	104.9200	106.07000	102.7500	104.9300	-0.841%	461,058	+29.515%
2026-07-27	103.6000	106.01000	102.8900	105.8200	+2.978%	635,877	+28.426%
2026-07-24	103.3500	104.37000	102.1340	102.7600	-0.262%	423,279	+32.250%
2026-07-23	103.8700	105.22000	101.4175	103.0300	-2.378%	558,937	+31.903%
2026-07-22	100.7300	105.66000	100.7300	105.5400	+3.420%	596,621	+28.766%
2026-07-21	101.3200	102.60000	99.6000	102.0500	+2.542%	520,183	+33.170%
2026-07-20	101.9900	102.32000	98.9600	99.5200	-1.844%	475,305	+36.555%
2026-07-17	98.1600	102.18000	98.0000	101.3900	+0.188%	493,022	+34.037%
2026-07-16	100.0000	102.27000	99.6100	101.2000	-0.325%	675,499	+34.289%
2026-07-15	104.8900	105.69000	99.5500	101.5300	-3.083%	586,860	+33.852%
2026-07-14	103.9100	105.39000	102.3000	104.7600	+2.445%	593,867	+29.725%
2026-07-13	105.5300	106.55000	100.5300	102.2600	-4.394%	692,820	+32.897%
2026-07-10	107.0700	109.12500	106.5000	106.9600	-0.954%	379,452	+27.057%
2026-07-09	107.7000	110.43000	107.3400	107.9900	+2.031%	611,097	+25.845%
2026-07-08	106.7300	108.43000	104.1300	105.8400	-1.462%	367,484	+28.401%
2026-07-07	111.9400	112.25000	106.7000	107.4100	-5.148%	539,995	+26.525%
2026-07-06	115.1000	117.48000	113.2200	113.2400	-1.880%	493,984	+20.011%
2026-07-02	118.4200	121.87000	113.0400	115.4100	-1.241%	632,904	+17.754%
2026-07-01	119.0800	120.29000	116.1300	116.8600	-2.544%	554,237	+16.293%
2026-06-30	119.0600	121.22000	118.4200	119.9100	+1.053%	454,413	+13.335%
2026-06-29	118.3300	122.13000	115.6600	118.6600	-0.720%	588,959	+14.529%
2026-06-26	121.1800	122.39000	117.1900	119.5200	-1.484%	1,648,875	+13.705%
2026-06-25	120.5000	125.22500	120.0900	121.3200	+2.388%	551,188	+12.018%
2026-06-24	118.5000	121.35500	117.0800	118.4900	+0.042%	632,786	+14.693%
2026-06-23	119.3100	119.90000	117.2100	118.4400	-2.639%	480,532	+14.742%
2026-06-22	123.4800	124.98000	121.2000	121.6500	-1.306%	426,437	+11.714%
2026-06-18	122.9300	128.47500	122.7500	123.2600	+2.717%	936,443	+10.255%
2026-06-17	119.3800	122.85500	118.3000	120.0000	+1.334%	651,962	+13.250%
2026-06-16	116.6000	118.70000	115.8100	118.4200	+3.180%	628,858	+14.761%
2026-06-15	118.4900	119.65000	114.3700	114.7700	-0.235%	507,039	+18.411%
2026-06-12	113.1300	117.50000	112.0000	115.0400	+2.604%	435,764	+18.133%
2026-06-11	106.8400	112.21000	106.7100	112.1200	+5.943%	547,831	+21.209%
2026-06-10	109.2400	111.88000	105.0000	105.8300	-3.922%	437,315	+28.413%
2026-06-09	110.0700	113.39000	105.8500	110.1500	+1.849%	581,966	+23.377%
2026-06-08	107.4400	109.99000	106.3200	108.1500	+1.817%	689,753	+25.659%
2026-06-05	109.4500	110.54990	105.4100	106.2200	-4.064%	675,626	+27.942%
2026-06-04	109.1900	110.82500	107.3500	110.7200	+0.108%	533,916	+22.742%
2026-06-03	109.6500	110.82500	108.2700	110.6000	+1.069%	701,673	+22.875%
2026-06-02	104.0400	112.63000	104.0400	109.4300	+5.985%	835,052	+24.189%
2026-06-01	103.6400	104.23000	102.1050	103.2500	-1.742%	439,125	+31.622%
2026-05-29	105.6700	107.36000	102.9700	105.0800	-0.332%	538,214	+29.330%
2026-05-28	106.2700	106.60500	104.6000	105.4300	-1.880%	492,545	+28.901%
2026-05-27	109.8900	110.87000	106.5500	107.4500	-1.512%	516,658	+26.477%
2026-05-26	107.6900	109.46000	107.4950	109.1000	+2.895%	476,295	+24.565%
2026-05-22	105.7700	106.27000	103.9900	106.0300	+1.183%	423,538	+28.171%
2026-05-21	104.0300	106.14000	102.6500	104.7900	-0.682%	517,604	+29.688%
2026-05-20	102.4000	105.66000	101.5850	105.5100	+3.482%	526,302	+28.803%
2026-05-19	102.9600	103.20000	101.0000	101.9600	-2.197%	455,270	+33.288%
2026-05-18	106.3500	107.53000	104.2300	104.2500	-1.707%	640,551	+30.360%
2026-05-15	109.0250	109.02500	105.8800	106.0600	-3.599%	487,802	+28.135%
2026-05-14	110.3700	110.85000	107.5900	110.0200	+1.038%	559,167	+23.523%
2026-05-13	110.7700	111.69000	108.3900	108.8900	-0.982%	585,751	+24.805%
2026-05-12	110.5400	111.93000	107.5100	109.9700	-0.848%	542,102	+23.579%
2026-05-11	111.9400	113.01640	109.4001	110.9100	-1.238%	511,960	+22.532%
2026-05-08	113.1600	114.58000	112.0900	112.3000	+0.036%	499,397	+21.015%
2026-05-07	115.3200	115.66500	111.1600	112.2600	-2.085%	474,602	+21.058%
2026-05-06	114.5200	116.06000	113.4100	114.6500	+2.357%	620,712	+18.535%
2026-05-05	113.0600	113.99990	110.5000	112.0100	+0.027%	940,194	+21.328%
2026-05-04	114.1900	115.94000	106.5000	111.9800	-1.901%	1,061,892	+21.361%
2026-05-01	112.7000	115.50000	111.2600	114.1500	+1.485%	744,677	+19.054%
2026-04-30	127.7100	129.41000	110.5500	112.4800	-11.780%	1,225,749	+20.821%
2026-04-29	127.9000	129.94000	125.6700	127.5000	-0.227%	460,214	+6.588%
2026-04-28	130.7500	131.21500	126.8000	127.7900	-2.939%	444,575	+6.346%
2026-04-27	135.0700	136.72000	131.4000	131.6600	-2.017%	472,756	+3.220%
2026-04-24	132.5700	134.98000	130.0600	134.3700	+1.534%	266,114	+1.139%
2026-04-23	132.5500	134.79000	131.9500	132.3400	+0.662%	348,616	+2.690%
2026-04-22	133.7700	134.22000	129.7650	131.4700	-0.875%	256,362	+3.370%
2026-04-21	132.0600	135.64000	131.6701	132.6300	+0.645%	283,889	+2.466%
2026-04-20	131.0000	132.88000	130.8450	131.7800	+0.611%	213,420	+3.126%
2026-04-17	129.4100	133.52813	129.2500	130.9800	+3.648%	285,806	+3.756%
2026-04-16	127.0100	127.60000	124.5750	126.3700	-0.746%	204,971	+7.541%
2026-04-15	129.5200	129.91000	125.8500	127.3200	-2.250%	401,762	+6.739%
2026-04-14	130.6900	131.72000	128.8093	130.2500	+0.008%	408,962	+4.338%
2026-04-13	127.8600	130.76000	126.4950	130.2400	+1.220%	338,680	+4.346%
2026-04-10	129.3200	129.93000	127.6600	128.6700	+0.500%	197,144	+5.619%
2026-04-09	123.3000	130.97000	123.3000	128.0300	+3.551%	563,816	+6.147%
2026-04-08	122.9000	125.40000	122.7950	123.6400	+6.302%	687,260	+9.916%
2026-04-07	114.2700	117.04000	114.2700	116.3100	+0.701%	216,416	+16.843%
2026-04-06	115.5800	116.00500	113.3400	115.5000	+0.391%	177,553	+17.662%
2026-04-02	113.1600	116.37000	112.7200	115.0500	-1.338%	161,341	+18.123%
2026-04-01	116.6400	118.27000	115.5001	116.6100	+1.550%	260,812	+16.542%
2026-03-31	113.0200	115.31000	111.2800	114.8300	+3.600%	321,171	+18.349%
2026-03-30	114.2100	114.21000	109.7300	110.8400	-1.807%	259,622	+22.609%
2026-03-27	113.1800	115.09000	112.2200	112.8800	-0.965%	226,504	+20.393%
2026-03-26	117.1700	117.67000	113.5500	113.9800	-4.235%	214,133	+19.231%
2026-03-25	120.8500	120.85000	117.5800	119.0200	+0.278%	249,345	+14.182%
2026-03-24	115.6800	122.08500	115.6800	118.6900	+0.867%	272,783	+14.500%
2026-03-23	116.9900	119.42000	115.2800	117.6700	+4.717%	362,047	+15.492%
2026-03-20	113.8100	115.19000	111.1400	112.3700	-1.671%	725,037	+20.940%
2026-03-19	111.7500	114.53000	111.0700	114.2800	+0.325%	284,385	+18.918%
2026-03-18	115.0900	116.83990	113.3900	113.9100	-1.556%	242,102	+19.305%
2026-03-17	115.9700	116.36000	114.0450	115.7100	+0.530%	328,511	+17.449%
2026-03-16	116.9400	118.86000	115.0000	115.1000	+0.498%	329,010	+18.071%
2026-03-13	117.7500	119.90000	113.4900	114.5300	-1.843%	271,370	+18.659%
2026-03-12	120.5500	121.31000	116.4400	116.6800	-5.377%	322,134	+16.472%
2026-03-11	125.0000	125.07000	120.7200	123.3100	-1.722%	382,460	+10.210%
2026-03-10	122.8800	128.50000	122.8800	125.4700	+2.091%	401,616	+8.313%
2026-03-09	119.6900	124.06500	116.3300	122.9000	+0.655%	465,393	+10.578%
2026-03-06	126.6000	127.48000	122.0500	122.1000	-6.401%	402,159	+11.302%
2026-03-05	135.2200	136.46250	129.1700	130.4500	-5.189%	531,613	+4.178%
2026-03-04	137.9100	139.23000	135.9100	137.5900	+1.080%	457,997	-1.228%
2026-03-03	138.2700	140.51000	132.9350	136.1200	-4.410%	719,528	-0.162%
2026-03-02	141.2000	143.05250	139.3600	142.4000	-0.628%	274,963	-4.565%
2026-02-27	145.1500	145.35500	142.5300	143.3000	-2.696%	401,446	-5.164%
2026-02-26	149.7200	149.84000	143.9100	147.2700	-0.868%	302,857	-7.721%
2026-02-25	149.7000	149.76000	145.7300	148.5600	+0.378%	228,054	-8.522%
2026-02-24	145.9900	149.62000	145.9700	148.0000	+2.146%	319,469	-8.176%
2026-02-23	145.6300	147.07000	142.8801	144.8900	-0.617%	220,147	-6.205%
2026-02-20	144.2600	147.54000	143.7150	145.7900	+0.809%	225,442	-6.784%
2026-02-19	145.4500	146.89000	143.3600	144.6200	-1.438%	204,759	-6.030%
2026-02-18	146.5700	149.82990	145.0000	146.7300	+0.205%	271,985	-7.381%
2026-02-17	149.0700	149.57000	146.3900	146.4300	-2.132%	358,126	-7.191%
2026-02-13	150.6900	152.90000	145.2600	149.6200	-0.855%	406,086	-9.170%
2026-02-12	147.1200	159.99000	144.8250	150.9100	+6.103%	740,517	-9.946%
2026-02-11	143.2200	145.55500	140.8200	142.2300	+0.225%	453,293	-4.451%
2026-02-10	140.7600	143.01000	139.7850	141.9100	+0.803%	330,935	-4.235%
2026-02-09	139.0000	142.78000	138.5000	140.7800	+0.737%	346,674	-3.466%
2026-02-06	133.9600	140.43000	133.3700	139.7500	+6.096%	519,134	-2.755%
2026-02-05	126.0000	132.72000	126.0000	131.7200	+3.124%	460,182	+3.173%
2026-02-04	126.7000	131.36500	125.7650	127.7300	+1.769%	451,645	+6.396%
2026-02-03	122.5900	125.65000	122.2650	125.5100	+2.340%	327,509	+8.278%
2026-02-02	117.7300	122.68000	117.7300	122.6400	+4.366%	243,797	+10.812%
2026-01-30	117.9900	119.85000	116.8800	117.5100	-1.862%	244,604	+15.650%
2026-01-29	118.9900	120.25000	116.8700	119.7400	+0.902%	277,103	+13.496%
2026-01-28	117.7900	119.56000	116.0200	118.6700	+0.936%	221,248	+14.519%
2026-01-27	117.7100	118.63500	116.8750	117.5700	+0.128%	182,575	+15.591%
2026-01-26	115.5700	117.75000	114.6900	117.4200	+1.874%	196,811	+15.738%
2026-01-23	117.1900	117.84000	114.6100	115.2600	-2.504%	263,297	+17.907%
2026-01-22	120.3700	120.37000	117.9300	118.2200	-0.438%	161,985	+14.955%
2026-01-21	115.4700	120.57500	115.4700	118.7400	+3.288%	196,224	+14.452%
2026-01-20	113.9600	116.07000	113.8400	114.9600	-0.922%	224,875	+18.215%
2026-01-16	120.9200	120.92000	115.3850	116.0300	-4.549%	288,623	+17.125%
2026-01-15	119.0000	122.40000	118.1500	121.5600	+3.113%	210,684	+11.797%
2026-01-14	119.1600	121.58000	117.3600	117.8900	-0.799%	246,187	+15.277%
2026-01-13	117.3500	119.58500	116.9500	118.8400	+1.434%	240,858	+14.355%
2026-01-12	113.0900	117.99000	112.1100	117.1600	+2.718%	271,856	+15.995%
2026-01-09	115.3400	116.05500	113.8250	114.0600	-0.792%	236,332	+19.148%
2026-01-08	112.2900	115.50000	112.2500	114.9700	+1.626%	186,140	+18.205%
2026-01-07	116.6600	116.66000	112.0500	113.1300	-2.926%	273,631	+20.127%
2026-01-06	116.3600	116.80000	114.1300	116.5400	-0.766%	324,002	+16.612%
2026-01-05	117.8000	120.37000	117.4100	117.4400	-0.314%	365,044	+15.719%
2026-01-02	116.3100	118.28000	116.1800	117.8100	+1.081%	260,573	+15.355%
2025-12-31	118.3400	118.34000	116.4500	116.5500	-1.237%	248,244	+16.602%
2025-12-30	117.2700	118.11000	116.8000	118.0100	+0.494%	175,169	+15.160%
2025-12-29	118.4300	118.77500	116.3950	117.4300	-0.794%	337,417	+15.729%
2025-12-26	118.5200	118.64000	117.5800	118.3700	-0.076%	239,191	+14.809%
2025-12-24	118.5700	118.99000	118.0000	118.4600	-0.337%	192,795	+14.722%
2025-12-23	118.8800	119.60000	118.3300	118.8600	-0.185%	162,197	+14.336%
2025-12-22	118.5100	119.99000	117.6300	119.0800	+1.112%	312,716	+14.125%
2025-12-19	116.6400	118.17500	116.0050	117.7700	+0.718%	920,537	+15.394%
2025-12-18	117.6100	117.67000	115.3100	116.9300	+0.654%	338,640	+16.223%
2025-12-17	120.2300	122.27000	115.8500	116.1700	-3.697%	275,257	+16.984%
2025-12-16	121.9900	122.60000	120.0200	120.6300	-0.757%	355,100	+12.659%
2025-12-15	123.8200	124.12000	121.3200	121.5500	-0.751%	247,320	+11.806%
2025-12-12	125.5900	125.59000	122.1301	122.4700	-2.000%	224,322	+10.966%
2025-12-11	124.1400	125.45900	123.5200	124.9700	+0.669%	222,728	+8.746%
2025-12-10	123.4900	125.21500	121.9400	124.1400	+0.283%	323,197	+9.473%
2025-12-09	122.8300	125.46000	122.8300	123.7900	+0.389%	249,306	+9.783%
2025-12-08	122.1700	124.44000	121.7000	123.3100	+1.090%	302,015	+10.210%
2025-12-05	120.0000	122.32000	120.0000	121.9800	+1.178%	232,709	+11.412%
2025-12-04	119.6300	121.76000	119.6300	120.5600	+0.383%	264,302	+12.724%
2025-12-03	113.4900	120.22000	112.6950	120.1000	+6.302%	382,160	+13.156%
2025-12-02	114.1300	114.54000	112.1927	112.9800	+0.089%	166,507	+20.287%
2025-12-01	112.0900	114.29000	110.7800	112.8800	-0.459%	177,724	+20.393%
2025-11-28	113.9100	113.91000	112.8100	113.4000	-0.308%	81,219	+19.841%
2025-11-26	113.1700	114.98000	112.2827	113.7500	+0.158%	159,401	+19.473%
2025-11-25	112.8700	114.59000	112.8400	113.5700	+1.284%	183,805	+19.662%
2025-11-24	110.4700	112.53000	110.0000	112.1300	+1.374%	371,433	+21.199%
2025-11-21	107.3100	112.36000	107.0400	110.6100	+4.015%	497,986	+22.864%
2025-11-20	110.4200	111.91000	105.7400	106.3400	-2.422%	153,718	+27.798%
2025-11-19	108.7500	110.98500	108.5200	108.9800	+0.833%	288,469	+24.702%
2025-11-18	108.1800	109.89000	107.8000	108.0800	-0.735%	240,902	+25.740%
2025-11-17	110.9900	111.21000	107.5575	108.8800	-2.629%	292,591	+24.816%
2025-11-14	108.4100	112.69000	107.2900	111.8200	-0.170%	215,073	+21.535%
2025-11-13	114.7600	115.41000	111.3700	112.0100	-3.323%	251,561	+21.328%
2025-11-12	116.5300	117.74000	115.1800	115.8600	+0.104%	178,098	+17.297%
2025-11-11	118.5200	118.52000	114.9200	115.7400	-2.658%	179,454	+17.418%
2025-11-10	121.0200	121.02000	118.0300	118.9000	-0.702%	193,840	+14.298%
2025-11-07	119.0600	119.96250	116.8600	119.7400	-0.083%	320,228	+13.496%
2025-11-06	119.8700	120.80000	118.2900	119.8400	-0.366%	263,760	+13.401%
2025-11-05	118.6500	120.67500	118.2599	120.2800	+2.157%	237,559	+12.986%
2025-11-04	116.0800	119.91000	115.5800	117.7400	+0.179%	398,075	+15.424%
2025-11-03	121.8000	122.54000	117.4750	117.5300	-3.545%	312,027	+15.630%
2025-10-31	122.3100	123.74000	119.4400	121.8500	-0.335%	442,113	+11.531%
2025-10-30	121.7600	129.02000	120.5200	122.2600	+2.421%	507,771	+11.157%
2025-10-29	117.1800	122.39000	117.1800	119.3700	+1.359%	349,100	+13.848%
2025-10-28	117.3700	117.82000	115.7300	117.7700	+0.281%	172,341	+15.394%
2025-10-27	119.0800	119.77000	116.9400	117.4400	-0.710%	122,935	+15.719%
2025-10-24	120.0000	120.37000	117.5200	118.2800	-0.186%	195,899	+14.897%
2025-10-23	117.5900	119.76000	116.6450	118.5000	+0.705%	137,668	+14.684%
2025-10-22	118.3900	119.57500	117.3750	117.6700	-0.423%	243,638	+15.492%
2025-10-21	115.6400	118.96000	115.5500	118.1700	+2.259%	248,840	+15.004%
2025-10-20	113.3900	115.65000	113.3900	115.5600	+2.729%	162,020	+17.601%
2025-10-17	111.3500	112.64000	111.3400	112.4900	+0.232%	173,894	+20.811%
2025-10-16	114.4300	114.73500	112.1000	112.2300	-1.596%	254,311	+21.091%
2025-10-15	113.5000	114.47570	112.6850	114.0500	+1.785%	247,205	+19.158%
2025-10-14	109.4400	112.67000	109.3150	112.0500	+0.792%	369,878	+21.285%
2025-10-13	111.7100	112.15000	110.4800	111.1700	+1.266%	247,555	+22.245%
2025-10-10	114.4400	115.10000	109.5850	109.7800	-3.744%	382,023	+23.793%
2025-10-09	115.4200	115.42000	112.3600	114.0500	-1.101%	266,533	+19.158%
2025-10-08	115.8800	116.42000	114.7650	115.3200	-0.078%	254,965	+17.846%
2025-10-07	116.7900	117.05000	114.5650	115.4100	-1.190%	234,059	+17.754%
2025-10-06	119.4100	119.72000	115.7000	116.8000	-1.017%	328,479	+16.353%
2025-10-03	118.3300	119.74990	117.8300	118.0000	+0.451%	227,141	+15.169%
2025-10-02	118.9900	119.52500	116.7000	117.4700	-0.802%	190,108	+15.689%
2025-10-01	119.0800	119.23500	117.5500	118.4200	-1.538%	351,901	+14.761%
2025-09-30	120.7500	121.44500	119.0100	120.2700	-0.274%	374,248	+12.996%
2025-09-29	124.8600	124.86000	120.0100	120.6000	-2.828%	263,046	+12.687%
2025-09-26	124.6700	126.35000	123.4500	124.1100	-0.305%	161,388	+9.500%
2025-09-25	127.0800	127.08000	123.9600	124.4900	-3.098%	229,182	+9.165%
2025-09-24	131.2900	131.29000	127.1001	128.4700	-2.118%	202,984	+5.783%
2025-09-23	130.7300	133.17000	130.7300	131.2500	+0.644%	188,407	+3.543%
2025-09-22	130.2100	131.26000	128.8200	130.4100	+0.100%	244,867	+4.210%
2025-09-19	131.1700	131.17000	128.4800	130.2800	-0.375%	617,018	+4.314%
2025-09-18	128.1100	131.16000	127.3400	130.7700	+3.212%	192,614	+3.923%
2025-09-17	129.4300	130.13000	126.3600	126.7000	-2.124%	223,893	+7.261%
2025-09-16	132.3700	132.52000	128.5450	129.4500	-2.228%	171,339	+4.983%
2025-09-15	131.8800	133.76600	130.8950	132.4000	+0.684%	235,171	+2.644%
2025-09-12	133.1400	133.31000	129.8500	131.5000	-1.491%	323,666	+3.346%
2025-09-11	130.1700	133.74000	130.1700	133.4900	+2.740%	230,076	+1.805%
2025-09-10	128.2700	130.26000	128.2250	129.9300	+1.516%	276,295	+4.595%
2025-09-09	129.8400	129.84000	127.1800	127.9900	-1.780%	221,095	+6.180%
2025-09-08	129.9900	130.71000	129.1750	130.3100	+0.370%	266,216	+4.290%
2025-09-05	130.3300	132.10000	128.5400	129.8300	+0.216%	195,560	+4.675%
2025-09-04	127.2800	129.60000	126.9900	129.5500	+2.072%	247,901	+4.902%
2025-09-03	126.1100	127.71000	125.9650	126.9200	+0.245%	256,001	+7.075%
2025-09-02	127.4500	128.97000	125.2500	126.6100	-2.757%	490,768	+7.337%
2025-08-29	132.6600	132.70500	129.2950	130.2000	-1.884%	223,154	+4.378%
2025-08-28	133.3600	133.55000	132.0650	132.7000	-0.143%	236,989	+2.411%
2025-08-27	130.6000	133.13000	130.6000	132.8900	+1.049%	336,942	+2.265%
2025-08-26	130.6400	133.28500	130.6400	131.5100	+0.635%	507,488	+3.338%
2025-08-25	131.1200	132.01000	130.5800	130.6800	-0.336%	273,601	+3.994%
2025-08-22	125.4300	132.53110	125.4300	131.1200	+5.589%	315,272	+3.646%
2025-08-21	123.0200	124.49000	122.9200	124.1800	+0.648%	322,943	+9.438%
2025-08-20	125.1900	126.16000	122.3850	123.3800	-2.126%	237,688	+10.148%
2025-08-19	124.6500	127.17000	124.0800	126.0600	+1.481%	278,754	+7.806%
2025-08-18	123.9400	125.74000	123.1900	124.2200	+0.073%	163,368	+9.403%
2025-08-15	125.7800	125.78000	123.4200	124.1300	-1.163%	280,754	+9.482%
2025-08-14	125.4800	126.00000	124.3200	125.5900	-1.583%	214,258	+8.209%
2025-08-13	125.9700	127.66000	125.1550	127.6100	+2.121%	291,231	+6.496%
2025-08-12	119.6500	125.02000	118.7800	124.9600	+5.692%	247,917	+8.755%
2025-08-11	118.9300	120.03000	117.9800	118.2300	-0.555%	217,385	+14.945%
2025-08-08	116.5500	120.03000	115.8500	118.8900	+2.438%	335,409	+14.307%
2025-08-07	116.9100	117.09990	114.6050	116.0600	+0.415%	331,476	+17.095%
2025-08-06	118.1700	118.50000	115.5400	115.5800	-2.464%	225,201	+17.581%
2025-08-05	119.1900	119.88750	116.5500	118.5000	-0.311%	252,466	+14.684%
2025-08-04	118.2500	119.14000	116.9000	118.8700	+1.054%	335,911	+14.327%
2025-08-01	121.1100	121.11000	117.3000	117.6300	-4.869%	545,190	+15.532%
2025-07-31	129.3600	131.80000	122.2500	123.6500	-3.429%	783,208	+9.907%
2025-07-30	130.8700	131.77000	127.2500	128.0400	-1.878%	474,851	+6.139%
2025-07-29	131.0000	132.99000	129.9650	130.4900	+0.439%	363,016	+4.146%
2025-07-28	128.8900	130.23000	128.3100	129.9200	+1.058%	223,990	+4.603%
2025-07-25	128.0400	128.56000	126.5100	128.5600	+1.101%	235,453	+5.709%
2025-07-24	129.0500	129.46000	127.0100	127.1600	-2.087%	179,737	+6.873%
2025-07-23	128.5700	130.50000	128.4450	129.8700	+1.963%	245,322	+4.643%
2025-07-22	127.5000	128.57000	125.6800	127.3700	-0.204%	246,639	+6.697%
2025-07-21	128.3600	128.62000	127.2100	127.6300	-0.188%	213,329	+6.480%
2025-07-18	131.2700	131.27000	127.5100	127.8700	-2.248%	449,957	+6.280%
2025-07-17	126.0700	131.09000	126.0700	130.8100	+3.587%	661,727	+3.891%
2025-07-16	121.5300	126.72000	120.8600	126.2800	+4.632%	370,583	+7.618%
2025-07-15	122.9800	123.30120	120.6400	120.6900	-1.260%	237,322	+12.603%
2025-07-14	122.0700	122.52500	120.9150	122.2300	-0.302%	257,089	+11.184%
2025-07-11	122.9900	123.85000	122.2500	122.6000	-0.793%	263,623	+10.848%
2025-07-10	122.0600	125.37500	121.8000	123.5800	+1.287%	312,540	+9.969%
2025-07-09	120.5900	122.31000	119.7700	122.0100	+1.396%	280,417	+11.384%
2025-07-08	120.6900	121.41000	119.9400	120.3300	+0.619%	299,379	+12.939%
2025-07-07	119.9200	121.76500	119.3150	119.5900	-1.790%	211,284	+13.638%
2025-07-03	121.0000	121.82500	120.9350	121.7700	+1.129%	116,711	+11.604%
2025-07-02	117.8900	120.52000	117.0559	120.4100	+2.164%	172,736	+12.864%
2025-07-01	115.3800	119.08000	115.2150	117.8600	+1.779%	262,369	+15.306%
2025-06-30	116.7200	116.72000	114.9600	115.8000	-0.524%	260,825	+17.358%
2025-06-27	116.9300	117.39000	114.7300	116.4100	-0.112%	870,681	+16.743%
2025-06-26	114.9200	116.88000	114.9200	116.5400	+1.799%	308,215	+16.612%
2025-06-25	114.3200	115.19000	113.5000	114.4800	+0.527%	244,343	+18.711%
2025-06-24	113.4800	114.44000	112.5801	113.8800	+1.660%	232,661	+19.336%
2025-06-23	109.3600	112.13000	108.6400	112.0200	+1.994%	183,312	+21.318%
2025-06-20	110.4200	110.42000	108.9000	109.8300	+0.320%	454,871	+23.737%
2025-06-18	108.7400	110.94000	108.6300	109.4800	+0.560%	161,608	+24.132%
2025-06-17	108.9900	111.39000	108.6100	108.8700	-0.630%	211,513	+24.828%
2025-06-16	108.8700	110.34000	108.4200	109.5600	+2.002%	232,851	+24.042%
2025-06-13	108.2700	109.39000	106.4975	107.4100	-3.033%	253,930	+26.525%
2025-06-12	109.8800	111.31000	109.0573	110.7700	-0.405%	225,910	+22.687%
2025-06-11	112.4900	113.36000	110.9850	111.2200	-0.180%	308,063	+22.190%
2025-06-10	112.6400	112.64000	110.8600	111.4200	-0.775%	163,498	+21.971%
2025-06-09	111.6700	112.91000	110.3600	112.2900	+1.336%	260,294	+21.026%
2025-06-06	112.7100	112.95000	110.0200	110.8100	+0.317%	147,430	+22.642%
2025-06-05	108.6400	111.77000	108.4700	110.4600	+2.212%	348,210	+23.031%
2025-06-04	108.4100	109.16000	108.0200	108.0700	-0.277%	144,106	+25.752%
2025-06-03	105.2200	108.71000	104.6600	108.3700	+3.565%	236,520	+25.404%
2025-06-02	105.5700	105.60250	103.5700	104.6400	-1.469%	202,144	+29.874%
2025-05-30	106.6000	106.71000	104.7925	106.2000	-1.292%	216,549	+27.966%
2025-05-29	109.0700	109.07000	106.5050	107.5900	-0.499%	184,084	+26.313%
2025-05-28	109.8900	110.00000	107.8800	108.1300	-1.404%	189,048	+25.682%
2025-05-27	108.0300	109.69000	107.1700	109.6700	+3.306%	179,440	+23.917%
2025-05-23	105.6400	107.38000	105.6400	106.1600	-1.949%	166,602	+28.014%
2025-05-22	108.9100	109.33500	107.6751	108.2700	-0.915%	128,540	+25.520%
2025-05-21	110.0900	111.09500	108.9100	109.2700	-2.026%	214,662	+24.371%
2025-05-20	110.9700	111.85000	110.6400	111.5300	+0.135%	171,022	+21.851%
2025-05-19	110.0600	111.80740	110.0600	111.3800	-0.899%	122,356	+22.015%
2025-05-16	111.9900	112.83000	110.9100	112.3900	+0.429%	206,567	+20.918%
2025-05-15	112.1200	113.78000	111.7599	111.9100	-0.868%	155,544	+21.437%
2025-05-14	113.6400	114.39500	112.2300	112.8900	-0.861%	339,871	+20.383%
2025-05-13	113.0600	114.70000	113.0000	113.8700	+1.380%	168,685	+19.347%
2025-05-12	112.1300	113.59000	110.8200	112.3200	+5.386%	244,484	+20.994%
2025-05-09	107.7200	108.16000	106.2450	106.5800	-0.643%	181,278	+27.510%
2025-05-08	106.8300	109.07000	105.8400	107.2700	+2.133%	235,319	+26.690%
2025-05-07	104.0000	105.81000	103.6250	105.0300	+1.449%	255,788	+29.392%
2025-05-06	103.1800	104.69500	102.4850	103.5300	-0.976%	240,503	+31.266%
2025-05-05	103.6700	106.05000	103.6700	104.5500	-0.200%	228,271	+29.986%
2025-05-02	103.0000	105.70000	102.5000	104.7600	+3.365%	337,622	+29.725%
2025-05-01	103.8500	104.04000	97.4701	101.3500	-1.707%	639,566	+34.090%
2025-04-30	100.3800	103.55000	100.3800	103.1100	+0.350%	367,296	+31.801%
2025-04-29	101.8600	103.11000	101.0100	102.7500	+0.489%	198,915	+32.263%
2025-04-28	101.5400	102.80000	100.6000	102.2500	+0.304%	176,330	+32.910%
2025-04-25	100.8300	101.97000	99.4700	101.9400	+0.562%	139,030	+33.314%
2025-04-24	97.1600	101.56000	97.1600	101.3700	+4.581%	191,373	+34.063%
2025-04-23	98.6900	100.51000	96.5800	96.9300	+2.322%	287,966	+40.204%
2025-04-22	94.1000	94.92000	92.7400	94.7300	+2.733%	176,723	+43.460%
2025-04-21	92.9900	93.20000	90.9927	92.2100	-1.925%	163,153	+47.381%
2025-04-17	93.6500	94.36990	92.7200	94.0200	+0.481%	186,162	+44.544%
2025-04-16	93.4500	94.79000	91.5900	93.5700	-1.443%	369,286	+45.239%
2025-04-15	94.6700	95.57000	93.9936	94.9400	+0.127%	197,441	+43.143%
2025-04-14	96.1200	96.50000	92.9100	94.8200	+1.433%	303,223	+43.324%
2025-04-11	91.6600	94.04000	89.1900	93.4800	+1.246%	237,758	+45.379%
2025-04-10	94.3100	95.74000	89.4300	92.3300	-6.083%	312,614	+47.189%
2025-04-09	86.7200	99.37000	86.4900	98.3100	+12.870%	458,626	+38.236%
2025-04-08	92.0000	93.86000	85.7000	87.1000	-2.942%	477,812	+56.028%
2025-04-07	85.2200	93.06500	83.1800	89.7400	+0.797%	542,639	+51.437%
2025-04-04	88.3300	91.36000	85.5600	89.0300	-4.269%	503,960	+52.645%
2025-04-03	97.6300	99.04000	91.5800	93.0000	-11.005%	388,484	+46.129%
2025-04-02	99.4800	104.91000	99.4800	104.5000	+3.383%	372,177	+30.048%
2025-04-01	100.1300	101.57000	99.4100	101.0800	+0.828%	297,390	+34.448%
2025-03-31	99.0200	101.10000	97.4300	100.2500	-0.634%	398,111	+35.561%
2025-03-28	103.6300	103.69000	99.5605	100.8900	-3.279%	327,713	+34.701%
2025-03-27	104.6100	105.36000	103.3600	104.3100	-0.799%	242,832	+30.285%
2025-03-26	106.4200	106.96500	104.3900	105.1500	-0.783%	233,665	+29.244%
2025-03-25	105.9400	106.79500	105.4400	105.9800	+0.512%	214,911	+28.232%
2025-03-24	104.1400	105.88000	103.7500	105.4400	+3.576%	313,037	+28.888%
2025-03-21	100.9700	102.27000	100.3213	101.8000	-0.953%	681,843	+33.497%
2025-03-20	104.7900	105.27000	102.5150	102.7800	-3.520%	558,253	+32.224%
2025-03-19	104.1900	106.77500	104.1900	106.5300	+2.729%	213,320	+27.570%
2025-03-18	102.4900	104.15000	102.0200	103.7000	+0.758%	227,650	+31.051%
2025-03-17	101.1500	104.40000	101.1500	102.9200	+1.519%	263,345	+32.044%
2025-03-14	100.9300	102.55000	100.3701	101.3800	+1.563%	308,487	+34.050%
2025-03-13	101.8700	102.30990	98.9800	99.8200	-1.858%	266,454	+36.145%
2025-03-12	103.5200	103.52000	100.8000	101.7100	-0.401%	325,299	+33.615%
2025-03-11	101.3600	104.08500	100.2910	102.1200	+1.019%	241,962	+33.079%
2025-03-10	102.7300	103.32000	100.2000	101.0900	-3.235%	422,493	+34.435%
2025-03-07	104.1600	104.85500	101.4153	104.4700	+0.298%	284,073	+30.085%
2025-03-06	104.2600	106.13000	103.0600	104.1600	-1.597%	301,188	+30.472%
2025-03-05	103.1200	106.53000	102.5700	105.8500	+2.817%	329,623	+28.389%
2025-03-04	104.6400	104.91280	101.7450	102.9500	-3.252%	357,457	+32.006%
2025-03-03	110.3000	110.73000	105.8600	106.4100	-3.290%	332,459	+27.714%
2025-02-28	106.8700	110.12000	106.8700	110.0300	+2.765%	325,253	+23.512%
2025-02-27	109.2100	109.60000	106.8700	107.0700	-1.977%	261,750	+26.926%
2025-02-26	110.0600	111.59000	108.7700	109.2300	-0.247%	261,931	+24.416%
2025-02-25	111.7600	112.40000	108.8300	109.5000	-1.987%	276,401	+24.110%

document.getElementById("pQ02Tm").onerror = function(){this.style.display='none';}; .dark-mode .btZ4DN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .btZ4DN{ color: #333333; background-color: white; border: 2px solid #333333; }BDCBelden Inc.stock NYSE

BDC
Belden Inc.
stock NYSE