Belden Inc Common Stock (NY:BDC)

126.61 -3.59 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 127.45 128.97 125.25 126.61 490,756 -3.59(-2.76%)
Aug 29, 2025 132.66 132.71 129.29 130.20 223,154 -2.50(-1.88%)
Aug 28, 2025 133.36 133.55 132.06 132.70 236,989 -0.19(-0.14%)
Aug 27, 2025 130.60 133.13 130.60 132.89 336,942 +1.38(+1.05%)
Aug 26, 2025 130.64 133.28 130.64 131.51 507,488 +0.83(+0.64%)
Aug 25, 2025 131.12 132.01 130.58 130.68 273,601 -0.44(-0.34%)
Aug 22, 2025 125.43 132.53 125.43 131.12 315,272 +6.94(+5.59%)
Aug 21, 2025 123.02 124.49 122.92 124.18 322,943 +0.80(+0.65%)
Aug 20, 2025 125.19 126.16 122.39 123.38 237,688 -2.68(-2.13%)
Aug 19, 2025 124.65 127.17 124.08 126.06 278,744 +1.84(+1.48%)
Aug 18, 2025 123.94 125.74 123.19 124.22 163,368 +0.09(+0.07%)
Aug 15, 2025 125.78 125.78 123.42 124.13 280,754 -1.46(-1.16%)
Aug 14, 2025 125.48 126.00 124.32 125.59 214,258 -2.02(-1.58%)
Aug 13, 2025 125.97 127.66 125.16 127.61 291,231 +2.65(+2.12%)
Aug 12, 2025 119.65 125.02 118.78 124.96 247,898 +6.73(+5.69%)
Aug 11, 2025 118.93 120.03 117.98 118.23 217,385 -0.66(-0.56%)
Aug 08, 2025 116.55 120.03 115.85 118.89 335,409 +2.83(+2.44%)
Aug 07, 2025 116.91 117.10 114.61 116.06 331,469 +0.48(+0.42%)
Aug 06, 2025 118.17 118.50 115.54 115.58 225,201 -2.92(-2.46%)
Aug 05, 2025 119.19 119.89 116.55 118.50 252,466 -0.37(-0.31%)
Aug 04, 2025 118.25 119.14 116.90 118.87 335,911 +1.24(+1.05%)
Aug 01, 2025 121.11 121.11 117.30 117.63 545,190 -6.02(-4.87%)
Jul 31, 2025 129.36 131.80 122.25 123.65 783,208 -4.39(-3.43%)
Jul 30, 2025 130.87 131.77 127.25 128.04 474,741 -2.45(-1.88%)
Jul 29, 2025 131.00 132.99 129.97 130.49 363,016 +0.57(+0.44%)
Jul 28, 2025 128.89 130.23 128.31 129.92 223,990 +1.36(+1.06%)
Jul 25, 2025 128.04 128.56 126.51 128.56 235,453 +1.40(+1.10%)
Jul 24, 2025 129.05 129.46 127.01 127.16 179,737 -2.71(-2.09%)
Jul 23, 2025 128.57 130.50 128.44 129.87 245,322 +2.50(+1.96%)
Jul 22, 2025 127.50 128.57 125.68 127.37 246,639 -0.26(-0.20%)
Jul 21, 2025 128.36 128.62 127.21 127.63 213,329 -0.24(-0.19%)
Jul 18, 2025 131.27 131.27 127.51 127.87 449,957 -2.94(-2.25%)
Jul 17, 2025 126.07 131.09 126.07 130.81 661,727 +4.53(+3.59%)
Jul 16, 2025 121.53 126.72 120.86 126.28 370,583 +5.59(+4.63%)
Jul 15, 2025 122.98 123.30 120.64 120.69 237,312 -1.54(-1.26%)
Jul 14, 2025 122.07 122.53 120.92 122.23 257,089 -0.37(-0.30%)
Jul 11, 2025 122.99 123.85 122.25 122.60 263,623 -0.98(-0.79%)
Jul 10, 2025 122.06 125.38 121.80 123.58 312,540 +1.57(+1.29%)
Jul 09, 2025 120.59 122.31 119.77 122.01 280,417 +1.68(+1.40%)
Jul 08, 2025 120.69 121.41 119.94 120.33 299,379 +0.74(+0.62%)
Jul 07, 2025 119.92 121.77 119.31 119.59 211,284 -2.18(-1.79%)
Jul 03, 2025 121.00 121.83 120.94 121.77 116,711 +1.36(+1.13%)
Jul 02, 2025 117.89 120.52 117.06 120.41 172,736 +2.55(+2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.