Belden Inc. (BDC)
101.21
0.96 (0.96%)
At close: Apr 01, 2025, 3:59 PM
101.53
0.32%
After-hours: Apr 01, 2025, 08:00 PM EDT
Belden Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 100.13 | 101.57 | 99.41 | 101.08 | 0.83 | 0.83% | 297,090 |
| Mar 31, 2025 | 99.02 | 101.10 | 97.43 | 100.25 | -0.64 | -0.63% | 398,111 |
| Mar 28, 2025 | 103.63 | 103.69 | 99.56 | 100.89 | -3.42 | -3.28% | 327,713 |
| Mar 27, 2025 | 104.61 | 105.36 | 103.36 | 104.31 | -0.84 | -0.80% | 242,832 |
| Mar 26, 2025 | 106.42 | 106.97 | 104.39 | 105.15 | -0.83 | -0.78% | 248,600 |
| Mar 25, 2025 | 105.94 | 106.80 | 105.44 | 105.98 | 0.54 | 0.51% | 221,720 |
| Mar 24, 2025 | 104.14 | 105.88 | 103.75 | 105.44 | 3.64 | 3.58% | 318,721 |
| Mar 21, 2025 | 100.97 | 102.27 | 100.32 | 101.80 | -0.98 | -0.95% | 705,700 |
| Mar 20, 2025 | 104.79 | 105.27 | 102.52 | 102.78 | -3.75 | -3.52% | 562,922 |
| Mar 19, 2025 | 104.19 | 106.78 | 104.19 | 106.53 | 2.83 | 2.73% | 229,200 |
| Mar 18, 2025 | 102.49 | 104.15 | 102.02 | 103.70 | 0.78 | 0.76% | 239,109 |
| Mar 17, 2025 | 101.15 | 104.40 | 101.15 | 102.92 | 1.54 | 1.52% | 267,816 |
| Mar 14, 2025 | 100.93 | 102.55 | 100.37 | 101.38 | 1.56 | 1.56% | 329,331 |
| Mar 13, 2025 | 101.87 | 102.31 | 98.98 | 99.82 | -1.89 | -1.86% | 269,722 |
| Mar 12, 2025 | 103.52 | 103.52 | 100.80 | 101.71 | -0.41 | -0.40% | 338,500 |
| Mar 11, 2025 | 101.36 | 104.09 | 100.29 | 102.12 | 1.03 | 1.02% | 246,350 |
| Mar 10, 2025 | 102.73 | 103.32 | 100.20 | 101.09 | -3.38 | -3.24% | 473,301 |
| Mar 7, 2025 | 104.16 | 104.86 | 101.42 | 104.47 | 0.31 | 0.30% | 290,939 |
| Mar 6, 2025 | 104.26 | 106.13 | 103.06 | 104.16 | -1.69 | -1.60% | 312,240 |
| Mar 5, 2025 | 103.12 | 106.53 | 102.57 | 105.85 | 2.90 | 2.82% | 338,500 |
| Mar 4, 2025 | 104.64 | 104.91 | 101.75 | 102.95 | -3.46 | -3.25% | 365,100 |
| Mar 3, 2025 | 110.30 | 110.73 | 105.86 | 106.41 | -3.62 | -3.29% | 361,614 |
| Feb 28, 2025 | 106.87 | 110.12 | 106.87 | 110.03 | 2.96 | 2.76% | 347,739 |
| Feb 27, 2025 | 109.21 | 109.60 | 106.87 | 107.07 | -2.16 | -1.98% | 269,845 |
| Feb 26, 2025 | 110.06 | 111.59 | 108.77 | 109.23 | -0.27 | -0.25% | 266,400 |
| Feb 25, 2025 | 111.76 | 112.40 | 108.83 | 109.50 | -2.22 | -1.99% | 283,444 |
| Feb 24, 2025 | 111.90 | 112.74 | 109.44 | 111.72 | 0.19 | 0.17% | 387,424 |
| Feb 21, 2025 | 114.71 | 114.72 | 110.66 | 111.53 | -2.08 | -1.83% | 292,907 |
| Feb 20, 2025 | 114.45 | 115.27 | 112.35 | 113.61 | -1.06 | -0.92% | 209,425 |
| Feb 19, 2025 | 114.76 | 116.11 | 113.42 | 114.67 | -0.46 | -0.40% | 258,534 |
| Feb 18, 2025 | 114.91 | 115.41 | 112.89 | 115.13 | 0.22 | 0.19% | 291,222 |
| Feb 14, 2025 | 115.00 | 115.61 | 114.01 | 114.91 | 0.52 | 0.45% | 350,100 |
| Feb 13, 2025 | 113.43 | 114.54 | 112.31 | 114.39 | 1.75 | 1.55% | 205,300 |
| Feb 12, 2025 | 110.08 | 113.16 | 109.97 | 112.64 | -0.01 | -0.01% | 225,814 |
| Feb 11, 2025 | 113.15 | 114.25 | 111.35 | 112.65 | -1.40 | -1.23% | 241,000 |
| Feb 10, 2025 | 115.66 | 115.75 | 113.35 | 114.05 | -1.07 | -0.93% | 284,000 |
| Feb 7, 2025 | 114.77 | 118.33 | 114.33 | 115.12 | 0.06 | 0.05% | 567,900 |
| Feb 6, 2025 | 110.82 | 118.61 | 107.50 | 115.06 | -1.23 | -1.06% | 595,411 |
| Feb 5, 2025 | 115.37 | 117.22 | 115.26 | 116.29 | 1.09 | 0.95% | 292,300 |
| Feb 4, 2025 | 113.12 | 115.94 | 112.86 | 115.20 | 1.76 | 1.55% | 201,778 |
| Feb 3, 2025 | 113.78 | 114.98 | 111.51 | 113.44 | -3.03 | -2.60% | 213,977 |
| Jan 31, 2025 | 118.20 | 118.75 | 115.83 | 116.47 | -1.11 | -0.94% | 209,607 |
| Jan 30, 2025 | 117.68 | 118.64 | 116.75 | 117.58 | 1.42 | 1.22% | 170,623 |
| Jan 29, 2025 | 115.95 | 116.99 | 115.37 | 116.16 | 0.29 | 0.25% | 165,400 |
| Jan 28, 2025 | 114.93 | 116.23 | 112.65 | 115.87 | 1.69 | 1.48% | 204,114 |
| Jan 27, 2025 | 118.05 | 119.38 | 112.76 | 114.18 | -6.76 | -5.59% | 274,019 |
| Jan 24, 2025 | 121.09 | 121.91 | 120.24 | 120.94 | -0.18 | -0.15% | 176,530 |
| Jan 23, 2025 | 121.09 | 121.27 | 119.34 | 121.12 | -0.95 | -0.78% | 296,500 |
| Jan 22, 2025 | 121.82 | 124.24 | 121.23 | 122.07 | 1.36 | 1.13% | 254,312 |
| Jan 21, 2025 | 118.51 | 121.52 | 118.51 | 120.71 | 3.37 | 2.87% | 188,600 |