Belden Inc. (BDC)
NYSE: BDC
· Real-Time Price · USD
127.92
-2.39 (-1.83%)
At close: Sep 09, 2025, 3:59 PM
127.99
0.05%
After-hours: Sep 09, 2025, 05:50 PM EDT
BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 129.99 | 130.66 | 129.18 | 130.31 | 130.31 | 0.37% | 260,370 |
| Sep 5, 2025 | 130.33 | 132.10 | 128.54 | 129.83 | 129.83 | 0.22% | 195,600 |
| Sep 4, 2025 | 127.28 | 129.60 | 126.99 | 129.55 | 129.55 | 2.07% | 247,901 |
| Sep 3, 2025 | 126.11 | 127.71 | 125.97 | 126.92 | 126.92 | 0.24% | 256,001 |
| Sep 2, 2025 | 127.45 | 128.97 | 125.25 | 126.61 | 126.61 | -2.76% | 490,800 |
| Aug 29, 2025 | 132.66 | 132.71 | 129.29 | 130.20 | 130.20 | -1.88% | 223,154 |
| Aug 28, 2025 | 133.36 | 133.55 | 132.07 | 132.70 | 132.70 | -0.14% | 237,000 |
| Aug 27, 2025 | 130.60 | 133.13 | 130.60 | 132.89 | 132.89 | 1.05% | 336,942 |
| Aug 26, 2025 | 130.64 | 133.29 | 130.64 | 131.51 | 131.51 | 0.64% | 507,500 |
| Aug 25, 2025 | 131.12 | 132.01 | 130.58 | 130.68 | 130.68 | -0.34% | 273,601 |
| Aug 22, 2025 | 125.43 | 132.53 | 125.43 | 131.12 | 131.12 | 5.59% | 315,300 |
| Aug 21, 2025 | 123.02 | 124.49 | 122.92 | 124.18 | 124.18 | 0.65% | 322,943 |
| Aug 20, 2025 | 125.19 | 126.16 | 122.39 | 123.38 | 123.38 | -2.13% | 237,700 |
| Aug 19, 2025 | 124.65 | 127.17 | 124.08 | 126.06 | 126.06 | 1.48% | 278,754 |
| Aug 18, 2025 | 123.94 | 125.74 | 123.19 | 124.22 | 124.22 | 0.07% | 163,400 |
| Aug 15, 2025 | 125.78 | 125.78 | 123.42 | 124.13 | 124.13 | -1.16% | 280,800 |
| Aug 14, 2025 | 125.48 | 126.00 | 124.32 | 125.59 | 125.59 | -1.58% | 214,300 |
| 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 |