Belden Inc. (BDC)
NYSE: BDC
· Real-Time Price · USD
125.61
-2.00 (-1.57%)
At close: Aug 14, 2025, 3:59 PM
125.59
-0.02%
Pre-market: Aug 15, 2025, 08:45 AM EDT
BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 125.48 | 126.00 | 124.32 | 125.59 | 125.59 | -1.58% | 198,559 |
| Aug 13, 2025 | 125.97 | 127.66 | 125.16 | 127.61 | 127.61 | 2.12% | 291,231 |
| Aug 12, 2025 | 119.65 | 125.02 | 118.78 | 124.96 | 124.96 | 5.69% | 247,917 |
| Aug 11, 2025 | 118.93 | 120.03 | 117.98 | 118.23 | 118.23 | -0.56% | 217,400 |
| Aug 8, 2025 | 116.55 | 120.03 | 115.85 | 118.89 | 118.89 | 2.44% | 335,409 |
| Aug 7, 2025 | 116.91 | 117.10 | 114.61 | 116.06 | 116.06 | 0.42% | 331,500 |
| Aug 6, 2025 | 118.17 | 118.50 | 115.54 | 115.58 | 115.58 | -2.46% | 225,201 |
| Aug 5, 2025 | 119.19 | 119.89 | 116.55 | 118.50 | 118.50 | -0.31% | 252,500 |
| Aug 4, 2025 | 118.25 | 119.14 | 116.90 | 118.87 | 118.87 | 1.05% | 335,911 |
| Aug 1, 2025 | 121.11 | 121.11 | 117.30 | 117.63 | 117.63 | -4.87% | 545,200 |
| Jul 31, 2025 | 129.36 | 131.80 | 122.25 | 123.65 | 123.65 | -3.43% | 783,208 |
| Jul 30, 2025 | 130.87 | 131.77 | 127.25 | 128.04 | 128.04 | -1.88% | 474,851 |
| Jul 29, 2025 | 131.00 | 132.99 | 129.97 | 130.49 | 130.49 | 0.44% | 363,016 |
| Jul 28, 2025 | 128.89 | 130.23 | 128.31 | 129.92 | 129.92 | 1.06% | 224,000 |
| Jul 25, 2025 | 128.04 | 128.56 | 126.51 | 128.56 | 128.56 | 1.10% | 235,453 |
| Jul 24, 2025 | 129.05 | 129.46 | 127.01 | 127.16 | 127.16 | -2.09% | 179,737 |
| Jul 23, 2025 | 128.57 | 130.50 | 128.45 | 129.87 | 129.87 | 1.96% | 245,322 |
| Jul 22, 2025 | 127.50 | 128.57 | 125.68 | 127.37 | 127.37 | -0.20% | 246,639 |
| Jul 21, 2025 | 128.36 | 128.62 | 127.21 | 127.63 | 127.63 | -0.19% | 213,329 |
| Jul 18, 2025 | 131.27 | 131.27 | 127.51 | 127.87 | 127.87 | -2.25% | 450,000 |