Belden Inc
BDC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | $103.24 | $104.66 | $94.75 | $96.25 | -8.46% | 1.18M |
| Nov 4, 2026 | $108.95 | $109.55 | $103.02 | $105.15 | -2.02% | 604.81K |
| Nov 3, 2026 | $109.43 | $109.87 | $107.19 | $107.32 | -0.11% | 740.15K |
| Nov 2, 2026 | $108.39 | $110.63 | $106.71 | $107.44 | +1.65% | 531.78K |
| Oct 30, 2026 | $103.97 | $106.81 | $103.45 | $105.70 | -1.66% | 637.66K |
| Oct 29, 2026 | $97.95 | $108.30 | $96.06 | $107.48 | +0.77% | 626.01K |
| Oct 28, 2026 | $108.60 | $108.60 | $104.46 | $106.66 | -0.76% | 513.83K |
| Oct 27, 2026 | $104.30 | $108.17 | $103.92 | $107.48 | +4.36% | 272.97K |
| Oct 26, 2026 | $105.17 | $106.14 | $102.90 | $102.99 | -1.11% | 376.30K |
| Oct 23, 2026 | $102.01 | $105.69 | $101.35 | $104.15 | +0.67% | 328.26K |
| Oct 22, 2026 | $105.50 | $106.38 | $102.13 | $103.46 | -4.01% | 486.35K |
| Oct 21, 2026 | $107.25 | $108.01 | $105.81 | $107.78 | +2.31% | 281.76K |
| Oct 20, 2026 | $102.52 | $105.97 | $101.40 | $105.35 | +1.62% | 253.93K |
| Oct 19, 2026 | $104.99 | $105.93 | $103.29 | $103.67 | +0.82% | 311.64K |
| Oct 16, 2026 | $104.00 | $104.94 | $102.00 | $102.83 | -1.33% | 327.83K |
| Oct 15, 2026 | $102.21 | $104.22 | $101.03 | $104.22 | +0.18% | 479.18K |
| Oct 14, 2026 | $106.63 | $107.08 | $101.69 | $104.03 | -4.07% | 435.37K |
| Oct 13, 2026 | $104.95 | $108.61 | $102.84 | $108.44 | +2.99% | 315.72K |
| Oct 12, 2026 | $107.85 | $108.08 | $105.20 | $105.29 | -3.54% | 231.74K |
| Oct 9, 2026 | $108.46 | $109.82 | $107.01 | $109.15 | +1.12% | 177.57K |
| Oct 8, 2026 | $107.77 | $109.64 | $106.95 | $107.94 | -1.34% | 262.98K |
| Oct 7, 2026 | $110.73 | $110.73 | $107.70 | $109.41 | -3.36% | 285.46K |
| Oct 6, 2026 | $113.02 | $114.56 | $112.62 | $113.21 | +1.67% | 359.11K |
| Oct 5, 2026 | $112.87 | $114.12 | $111.22 | $111.35 | -0.99% | 350.11K |
| Oct 2, 2026 | $110.32 | $114.21 | $109.70 | $112.46 | +3.86% | 333.26K |
| Oct 1, 2026 | $108.08 | $109.10 | $105.67 | $108.28 | +0.32% | 385.80K |
| Sep 30, 2026 | $108.97 | $109.37 | $106.02 | $107.93 | -1.21% | 377.99K |
| Sep 29, 2026 | $110.84 | $112.40 | $109.04 | $109.25 | -0.52% | 394.85K |
| Sep 28, 2026 | $111.81 | $112.18 | $106.37 | $109.82 | -2.34% | 406.99K |
| Sep 25, 2026 | $111.84 | $113.90 | $111.60 | $112.45 | +1.49% | 334.38K |
| Sep 24, 2026 | $112.64 | $113.73 | $110.60 | $110.80 | -2.92% | 345.26K |
| Sep 23, 2026 | $115.19 | $116.24 | $113.00 | $114.13 | +0.98% | 395.01K |
| Sep 22, 2026 | $112.23 | $114.62 | $111.38 | $113.02 | +2.23% | 466.50K |
| Sep 21, 2026 | $112.58 | $112.58 | $110.28 | $110.55 | -0.33% | 329.36K |
| Sep 18, 2026 | $112.05 | $112.97 | $110.88 | $110.92 | -0.91% | 611.18K |
| Sep 17, 2026 | $115.03 | $115.03 | $111.31 | $111.94 | -0.52% | 368.02K |
| Sep 16, 2026 | $112.83 | $115.08 | $111.26 | $112.52 | +1.07% | 549.60K |
| Sep 15, 2026 | $114.39 | $116.54 | $110.83 | $111.33 | -1.83% | 668.33K |
| Sep 14, 2026 | $117.25 | $117.53 | $112.60 | $113.41 | -7.24% | 735.86K |
| Sep 11, 2026 | $117.46 | $122.69 | $116.80 | $122.26 | +6.17% | 285.75K |
| Sep 10, 2026 | $116.09 | $117.47 | $114.39 | $115.16 | -2.22% | 378.16K |
| Sep 9, 2026 | $121.20 | $122.50 | $117.69 | $117.78 | -3.50% | 424.68K |
| Sep 8, 2026 | $123.07 | $123.51 | $121.12 | $122.05 | -0.19% | 413.15K |
| Sep 4, 2026 | $119.60 | $122.59 | $119.01 | $122.28 | +2.83% | 316.15K |
| Sep 3, 2026 | $115.23 | $119.59 | $114.95 | $118.92 | +2.73% | 447.25K |
| Sep 2, 2026 | $111.80 | $116.26 | $110.11 | $115.76 | +3.30% | 506.72K |
| Sep 1, 2026 | $112.98 | $114.00 | $109.80 | $112.06 | -2.10% | 425.00K |
| Aug 31, 2026 | $115.21 | $116.79 | $113.85 | $114.46 | -0.65% | 510.83K |
| Aug 28, 2026 | $120.00 | $121.57 | $113.88 | $115.21 | -3.95% | 383.20K |
| Aug 27, 2026 | $118.06 | $120.41 | $117.65 | $119.95 | +1.58% | 307.03K |
| Aug 26, 2026 | $117.53 | $120.58 | $117.22 | $118.09 | +0.97% | 292.71K |
| Aug 25, 2026 | $118.76 | $118.76 | $115.82 | $116.96 | +0.17% | 318.54K |
| Aug 24, 2026 | $121.74 | $121.74 | $116.08 | $116.76 | -4.65% | 366.39K |
| Aug 21, 2026 | $125.28 | $125.28 | $121.69 | $122.46 | -1.15% | 364.66K |
| Aug 20, 2026 | $126.81 | $127.54 | $123.81 | $123.89 | -3.53% | 306.97K |
| Aug 19, 2026 | $131.39 | $131.39 | $126.59 | $128.43 | -0.75% | 343.23K |
| Aug 18, 2026 | $135.58 | $137.44 | $129.15 | $129.40 | -5.95% | 314.52K |
| Aug 17, 2026 | $136.01 | $139.27 | $135.05 | $137.59 | +1.24% | 337.91K |
| Aug 14, 2026 | $137.21 | $137.85 | $135.21 | $135.90 | -0.92% | 230.36K |
| Aug 13, 2026 | $138.04 | $139.00 | $136.36 | $137.16 | — | 366.26K |
