Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Belden Inc. (BDC)

Compare
101.12
+0.87
+(0.87%)
At close: 3:59:59 PM EDT
101.08
-0.04
(-0.04%)
After hours: 4:05:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025100.13101.5799.41101.12101.12237,836
Mar 31, 202599.02101.1097.43100.25100.25398,100
Mar 28, 2025103.63103.6999.56100.89100.89327,700
Mar 27, 2025104.61105.36103.36104.31104.31242,800
Mar 26, 2025106.42106.97104.39105.15105.15248,600
Mar 25, 2025105.94106.80105.44105.98105.98221,700
Mar 24, 2025104.14105.88103.75105.44105.44318,700
Mar 21, 2025100.97102.27100.32101.80101.80705,700
Mar 20, 2025104.79105.27102.52102.78102.78562,900
Mar 19, 2025104.19106.78104.19106.53106.53229,200
Mar 18, 2025102.49104.15102.02103.70103.70239,100
Mar 17, 2025101.15104.40101.15102.92102.92267,800
Mar 14, 2025100.93102.55100.37101.38101.38329,300
Mar 13, 2025 0.05 Dividend
Mar 13, 2025101.87102.3198.9899.8299.82269,700
Mar 12, 2025103.52103.52100.80101.71101.66338,500
Mar 11, 2025101.36104.09100.29102.12102.07246,100
Mar 10, 2025102.73103.32100.20101.09101.04473,300
Mar 7, 2025104.16104.86101.42104.47104.42290,900
Mar 6, 2025104.26106.13103.06104.16104.11312,200
Mar 5, 2025103.12106.53102.57105.85105.80338,500
Mar 4, 2025104.64104.91101.75102.95102.90365,100
Mar 3, 2025110.30110.73105.86106.41106.36361,600
Feb 28, 2025106.87110.12106.87110.03109.98347,700
Feb 27, 2025109.21109.60106.87107.07107.02269,800
Feb 26, 2025110.06111.59108.77109.23109.18266,400
Feb 25, 2025111.76112.40108.83109.50109.45283,400
Feb 24, 2025111.90112.74109.44111.72111.67387,400
Feb 21, 2025114.71114.72110.66111.53111.48292,900
Feb 20, 2025114.45115.27112.35113.61113.55209,400
Feb 19, 2025114.76116.11113.42114.67114.61258,500
Feb 18, 2025114.91115.41112.89115.13115.07291,200
Feb 14, 2025115.00115.61114.01114.91114.85350,100
Feb 13, 2025113.43114.54112.31114.39114.33205,300
Feb 12, 2025110.08113.16109.97112.64112.58225,800
Feb 11, 2025113.15114.25111.35112.65112.59241,000
Feb 10, 2025115.66115.75113.35114.05113.99284,000
Feb 7, 2025114.77118.33114.33115.12115.06567,900
Feb 6, 2025110.82118.61107.50115.06115.00595,400
Feb 5, 2025115.37117.22115.26116.29116.23292,300
Feb 4, 2025113.12115.94112.86115.20115.14201,600
Feb 3, 2025113.78114.98111.51113.44113.38213,800
Jan 31, 2025118.20118.75115.83116.47116.41209,600
Jan 30, 2025117.68118.64116.75117.58117.52170,600
Jan 29, 2025115.95116.99115.37116.16116.10165,400
Jan 28, 2025114.93116.23112.65115.87115.81204,100
Jan 27, 2025118.05119.38112.76114.18114.12274,000
Jan 24, 2025121.09121.91120.24120.94120.88176,500
Jan 23, 2025121.09121.27119.34121.12121.06296,500
Jan 22, 2025121.82124.24121.23122.07122.01254,300
Jan 21, 2025118.51121.52118.51120.71120.65188,600
Jan 17, 2025120.11120.11116.23117.34117.28270,400
Jan 16, 2025117.88119.34116.88118.80118.74208,300
Jan 15, 2025118.66119.34116.48117.35117.29206,300
Jan 14, 2025114.90116.99113.78116.06116.00253,800
Jan 13, 2025111.81114.17111.31114.06114.00192,200
Jan 10, 2025114.42114.88112.59113.71113.65217,000
Jan 8, 2025113.16116.03112.56115.95115.89213,500
Jan 7, 2025117.22117.47113.72114.47114.41244,800
Jan 6, 2025116.27118.54115.69116.20116.14247,100
Jan 3, 2025113.50115.98113.24115.63115.57215,100
Jan 2, 2025114.20114.95112.40113.20113.14235,000
Dec 31, 2024112.38113.58111.40112.61112.55303,900
Dec 30, 2024112.04112.76109.81112.15112.09146,500
Dec 27, 2024114.17115.06112.12113.47113.41161,300
Dec 26, 2024113.57115.73112.94115.38115.32139,200
Dec 24, 2024113.12114.96112.83114.50114.4497,600
Dec 23, 2024113.39114.45112.39113.49113.43243,800
Dec 20, 2024113.40115.57113.16113.74113.681,023,900
Dec 19, 2024115.15116.37114.00114.61114.55311,700
Dec 18, 2024120.31120.62112.84113.79113.73307,100
Dec 17, 2024122.48123.96117.95118.85118.79289,700
Dec 16, 2024121.09124.35121.08123.50123.44237,000
Dec 13, 2024122.65123.21120.03121.00120.94246,700
Dec 12, 2024 0.05 Dividend
Dec 12, 2024122.17123.61120.90122.84122.78233,200
Dec 11, 2024121.60123.50120.48123.12123.01329,500
Dec 10, 2024122.09122.09119.08119.87119.76183,200
Dec 9, 2024123.24124.87121.51121.86121.75229,400
Dec 6, 2024122.86123.74120.95122.39122.28224,600
Dec 5, 2024122.92123.50121.98122.15122.04127,000
Dec 4, 2024123.82124.89121.94123.10122.99295,700
Dec 3, 2024124.09124.24122.47122.71122.60137,500
Dec 2, 2024122.50124.89121.76123.91123.80165,000
Nov 29, 2024122.91123.17121.58122.40122.29132,000
Nov 27, 2024124.43125.66121.56121.87121.76162,900
Nov 26, 2024124.65124.86123.25123.93123.82247,300
Nov 25, 2024125.10126.61123.77124.97124.86348,300
Nov 22, 2024121.32123.81121.11123.52123.41250,700
Nov 21, 2024119.55122.17119.22120.64120.53190,400
Nov 20, 2024118.36120.34117.71118.68118.57178,500
Nov 19, 2024116.79118.89116.51118.68118.57141,300
Nov 18, 2024119.44119.56117.47118.33118.22206,800
Nov 15, 2024120.36120.36117.53118.61118.50201,900
Nov 14, 2024122.19122.19119.49119.81119.70194,700
Nov 13, 2024124.96125.16121.19121.27121.16150,400
Nov 12, 2024126.59126.85123.20123.84123.73183,900
Nov 11, 2024128.42128.59124.96126.61126.50229,400
Nov 8, 2024128.58128.79126.28126.62126.51284,000
Nov 7, 2024131.67131.67127.26128.00127.89370,700
Nov 6, 2024125.00131.82123.88131.43131.31489,600
Nov 5, 2024115.49118.86115.49118.50118.39231,800
Nov 4, 2024114.79117.04114.24116.17116.07190,800
Nov 1, 2024114.03117.75114.03115.24115.14353,800
Oct 31, 2024113.60116.83111.17113.87113.77500,000
Oct 30, 2024118.32120.59117.45117.68117.57277,700
Oct 29, 2024117.88120.16117.35118.97118.86605,400
Oct 28, 2024118.27118.79117.50118.50118.39202,300
Oct 25, 2024118.61119.00116.17116.55116.45163,700
Oct 24, 2024116.95118.51116.90117.54117.43214,000
Oct 23, 2024116.46117.86115.16116.57116.47150,600
Oct 22, 2024117.26117.66116.42116.52116.42166,800
Oct 21, 2024119.46120.08117.29117.88117.77220,600
Oct 18, 2024122.23122.36119.42119.89119.78187,900
Oct 17, 2024121.45122.79120.28122.23122.12220,400
Oct 16, 2024119.43121.96118.83120.47120.36262,100
Oct 15, 2024121.51123.03118.53118.67118.56289,700
Oct 14, 2024120.80122.75120.37121.89121.78368,200
Oct 11, 2024116.31120.55116.25120.51120.40387,800
Oct 10, 2024116.90117.01115.66116.28116.18215,600
Oct 9, 2024118.39119.46117.98118.42118.31165,200
Oct 8, 2024118.04118.84117.31118.01117.90185,300
Oct 7, 2024116.63118.41116.28117.41117.30199,800
Oct 4, 2024117.51118.11116.16117.46117.35191,800
Oct 3, 2024115.37116.38114.57115.72115.62235,500
Oct 2, 2024115.50117.27114.76115.49115.39241,100
Oct 1, 2024117.16117.20114.37116.10116.00194,500
Sep 30, 2024115.18117.26115.18117.13117.02271,400
Sep 27, 2024117.69118.26115.18115.87115.77266,000
Sep 26, 2024116.87117.89116.16116.91116.81280,600
Sep 25, 2024116.65116.68113.06114.75114.65274,700
Sep 24, 2024114.49117.25114.49116.56116.46381,400
Sep 23, 2024112.38114.86112.07113.94113.84424,300
Sep 20, 2024110.06112.87108.85112.43112.33779,800
Sep 19, 2024109.26110.15108.76110.13110.03358,400
Sep 18, 2024106.93110.34106.50106.71106.61535,500
Sep 17, 2024104.45106.95104.45106.29106.19292,100
Sep 16, 2024103.40105.30103.00103.34103.25255,900
Sep 13, 2024102.09103.84101.71103.04102.95314,600
Sep 12, 2024 0.05 Dividend
Sep 12, 2024103.26104.0499.70100.93100.84208,400
Sep 11, 202498.4799.1996.6999.0598.91190,600
Sep 10, 202499.5299.5998.3099.1999.05175,500
Sep 9, 202499.33101.2998.7099.4699.32259,600
Sep 6, 2024101.92101.9299.1999.3699.22199,400
Sep 5, 2024102.43103.20101.25102.17102.03146,300
Sep 4, 2024100.57102.6099.67102.45102.31226,900
Sep 3, 2024106.00107.37100.24101.05100.91262,500
Aug 30, 2024107.42107.56106.09107.28107.13381,500
Aug 29, 2024106.99108.65104.72107.04106.89243,700
Aug 28, 2024106.93108.18106.36106.77106.62210,700
Aug 27, 2024106.20107.19105.61106.80106.65140,600
Aug 26, 2024107.47108.32106.35106.55106.40150,500
Aug 23, 2024104.82107.02104.41106.69106.54240,100
Aug 22, 2024105.11105.94103.77104.00103.85114,000
Aug 21, 2024104.42105.18103.49105.17105.02119,300
Aug 20, 2024104.59105.17102.47103.30103.16216,300
Aug 19, 2024101.70104.93101.70104.87104.72252,900
Aug 16, 2024100.11102.37100.11101.55101.41372,900
Aug 15, 2024100.00101.4698.57100.40100.26410,800
Aug 14, 202498.0598.8096.1398.4698.32227,600
Aug 13, 202495.5298.5494.6797.6397.49252,900
Aug 12, 202494.5794.7892.7794.6894.55147,600
Aug 9, 202494.5495.0893.4494.7294.59147,900
Aug 8, 202492.4495.3191.8494.7994.66257,900
Aug 7, 202497.6599.6491.0491.6091.47400,900
Aug 6, 202495.7898.4794.8796.4696.32384,100
Aug 5, 202494.7297.6493.5596.2096.07418,500
Aug 2, 202497.0199.5395.0099.3599.21625,700
Aug 1, 202493.18102.4793.18100.52100.38837,000
Jul 31, 202491.7494.8890.7792.6992.56302,600
Jul 30, 202492.8392.8388.6189.5489.41222,300
Jul 29, 202492.2593.7091.6892.0691.93159,300
Jul 26, 202494.6694.6691.6991.9791.84342,300
Jul 25, 202492.5694.4391.7692.5592.42252,300
Jul 24, 202495.0295.8592.2992.4292.29197,900
Jul 23, 202494.9396.7493.9095.8095.67200,800
Jul 22, 202492.5695.1792.2994.9594.82243,000
Jul 19, 202494.5994.7491.7491.8491.71185,300
Jul 18, 202495.7298.0294.1694.5494.41243,700
Jul 17, 202497.6097.9295.5495.6595.52421,400
Jul 16, 202497.8699.0797.4298.7898.64312,300
Jul 15, 202496.7798.7296.4196.8396.69271,700
Jul 12, 202495.6197.5095.4196.0395.90206,400
Jul 11, 202493.8995.4292.6994.5594.42294,600
Jul 10, 202491.2692.6191.0492.3392.20191,100
Jul 9, 202491.4491.6990.2290.3390.20150,400
Jul 8, 202491.7392.7091.5391.8091.67226,300
Jul 5, 202492.9192.9190.8790.8990.76195,700
Jul 3, 202492.8293.0691.9992.3092.1777,000
Jul 2, 202491.6492.4090.6591.8791.74206,000
Jul 1, 202494.4894.9891.0291.5591.42254,800
Jun 28, 202493.3094.2692.6993.8093.67628,100
Jun 27, 202494.2995.7992.0992.1392.00298,100
Jun 26, 202492.5793.1291.6093.0692.93184,600
Jun 25, 202493.9693.9691.4793.2093.07260,700
Jun 24, 202495.7996.8594.1694.2294.09276,500
Jun 21, 202494.4095.3193.1495.1595.021,045,000
Jun 20, 202495.8397.7393.8794.0293.89504,200
Jun 18, 202496.7596.8095.3596.0395.90267,700
Jun 17, 202494.4396.6994.1596.3596.21274,300
Jun 14, 202496.4896.4894.0994.7194.58255,800
Jun 13, 2024 0.05 Dividend
Jun 13, 202496.6498.3996.2897.8097.66421,800
Jun 12, 202496.3798.4196.0896.9396.74292,900
Jun 11, 202493.1794.2092.5893.4293.24237,000
Jun 10, 202493.5494.9393.5494.1093.92168,100
Jun 7, 202494.9395.6093.9694.7694.58144,300
Jun 6, 202496.2096.9894.6995.4995.31311,200
Jun 5, 202494.8997.3593.8096.7296.53197,900
Jun 4, 202494.3896.3294.0294.0793.89254,800
Jun 3, 202496.1296.1293.0695.1494.96187,800
May 31, 202495.6095.7594.0195.6995.51255,200
May 30, 202494.6095.7094.2795.4795.29197,600
May 29, 202495.7396.5694.2494.3194.13258,700
May 28, 202498.2198.6096.5196.7996.60199,100
May 24, 202497.5097.8596.6097.5997.40229,400
May 23, 202496.8097.4595.6896.5196.32256,300
May 22, 202494.7896.2294.6296.2296.04218,000
May 21, 202493.8394.9093.6394.8894.70131,400
May 20, 202493.5195.2593.5194.4394.25191,900
May 17, 202493.8794.2392.6393.5093.32165,500
May 16, 202495.2295.3993.3793.3893.20182,700
May 15, 202493.8195.4093.0595.1594.97215,500
May 14, 202493.2793.2892.3393.0592.87173,000
May 13, 202493.0093.4792.0592.0791.89141,900
May 10, 202492.0692.8691.5692.5092.32169,000
May 9, 202491.8592.3591.2291.8391.65182,600
May 8, 202489.8291.6089.3691.4691.28186,500
May 7, 202488.0990.9387.8090.4190.24282,900
May 6, 202488.9190.3187.4387.7887.61208,200
May 3, 202491.0091.1587.3088.2388.06278,800
May 2, 202488.3188.9486.4488.9188.74467,700
May 1, 202481.2282.7981.0281.3281.16244,700
Apr 30, 202483.6984.4481.2181.2781.11302,900
Apr 29, 202483.8984.5883.8584.4484.28209,200
Apr 26, 202483.2884.1383.2683.4083.24167,100
Apr 25, 202482.1283.2482.0082.8982.73273,800
Apr 24, 202483.9985.5582.6483.2583.09276,200
Apr 23, 202483.5284.8683.5284.2384.07186,000
Apr 22, 202482.2583.7281.7683.3783.21210,000
Apr 19, 202481.3282.7180.9081.9281.76235,700
Apr 18, 202482.5083.3881.5781.7481.58171,500
Apr 17, 202485.1285.1782.2282.3382.17286,700
Apr 16, 202484.3384.9783.3784.5284.36182,000
Apr 15, 202485.9086.3484.4684.8084.64171,700
Apr 12, 202486.9087.0884.8385.2685.10259,600
Apr 11, 202487.2987.9586.5687.7587.58211,000
Apr 10, 202487.3187.7986.1387.0286.85284,200
Apr 9, 202489.8189.8188.4289.0888.91169,900
Apr 8, 202489.8089.8688.9089.3189.14170,700
Apr 5, 202489.4889.7188.5788.9788.80211,300
Apr 4, 202490.5091.0788.6189.3189.14327,100
Apr 3, 202487.8890.1687.8889.2989.12516,800
Apr 2, 202489.9989.9987.8088.3288.15263,900

Related Tickers

COMM CommScope Holding Company, Inc.
5.37
+1.13%
 
ADTN ADTRAN Holdings, Inc.
8.82
+1.15%
 
HPE-PC Hewlett Packard Enterprise Comp
47.95
+0.44%
 
VIAV Viavi Solutions Inc.
11.21
+0.18%
 
SILC Silicom Ltd.
14.68
-1.34%
 
DGII Digi International Inc.
27.72
-0.40%
 
CLFD Clearfield, Inc.
29.25
-1.58%
 
NTGR NETGEAR, Inc.
24.92
+1.88%
 
ZBRA Zebra Technologies Corporation
283.07
+0.18%
 
SATS EchoStar Corporation
25.19
-1.52%