Belden Inc. (BDC)
NYSE: BDC
· Real-Time Price · USD
118.02
0.55 (0.47%)
At close: Oct 03, 2025, 3:59 PM
120.00
1.68%
After-hours: Oct 03, 2025, 06:20 PM EDT
BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 118.33 | 119.75 | 117.83 | 118.00 | 118.00 | 0.45% | 227,121 |
| Oct 2, 2025 | 118.99 | 119.53 | 116.70 | 117.47 | 117.47 | -0.80% | 190,108 |
| Oct 1, 2025 | 119.08 | 119.24 | 117.55 | 118.42 | 118.42 | -1.54% | 351,901 |
| Sep 30, 2025 | 120.75 | 121.45 | 119.01 | 120.27 | 120.27 | -0.27% | 374,248 |
| Sep 29, 2025 | 124.86 | 124.86 | 120.01 | 120.60 | 120.60 | -2.83% | 263,046 |
| Sep 26, 2025 | 124.67 | 126.35 | 123.45 | 124.11 | 124.11 | -0.31% | 161,400 |
| Sep 25, 2025 | 127.08 | 127.08 | 123.96 | 124.49 | 124.49 | -3.10% | 229,200 |
| Sep 24, 2025 | 131.29 | 131.29 | 127.10 | 128.47 | 128.47 | -2.12% | 203,000 |
| Sep 23, 2025 | 130.73 | 133.17 | 130.73 | 131.25 | 131.25 | 0.64% | 188,407 |
| Sep 22, 2025 | 130.21 | 131.26 | 128.82 | 130.41 | 130.41 | 0.10% | 244,900 |
| Sep 19, 2025 | 131.17 | 131.17 | 128.48 | 130.28 | 130.28 | -0.37% | 617,018 |
| Sep 18, 2025 | 128.11 | 131.16 | 127.34 | 130.77 | 130.77 | 3.21% | 192,614 |
| Sep 17, 2025 | 129.43 | 130.13 | 126.36 | 126.70 | 126.70 | -2.12% | 223,900 |
| Sep 16, 2025 | 132.37 | 132.52 | 128.54 | 129.45 | 129.45 | -2.23% | 171,339 |
| Sep 15, 2025 | 131.88 | 133.77 | 130.90 | 132.40 | 132.40 | 0.68% | 235,200 |
| Sep 12, 2025 | 133.14 | 133.31 | 129.85 | 131.50 | 131.50 | -1.49% | 323,700 |
| Sep 11, 2025 | 130.17 | 133.74 | 130.17 | 133.49 | 133.49 | 2.74% | 230,100 |
| Sep 10, 2025 | 128.27 | 130.26 | 128.23 | 129.93 | 129.88 | 1.52% | 276,300 |
| Sep 9, 2025 | 129.84 | 129.84 | 127.18 | 127.99 | 127.94 | -1.78% | 221,100 |
| Sep 8, 2025 | 129.99 | 130.71 | 129.18 | 130.31 | 130.26 | 0.37% | 266,216 |
Page 1 of 136