Belden Inc.BDCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $117.73 | $122.67 | $117.73 | $122.61 | 187,054 |
| 1/30/2026 | $117.99 | $119.85 | $116.88 | $117.51 | 244,604 |
| 1/29/2026 | $118.99 | $120.25 | $116.87 | $119.74 | 277,103 |
| 1/28/2026 | $117.79 | $119.56 | $116.02 | $118.67 | 221,248 |
| 1/27/2026 | $117.71 | $118.64 | $116.88 | $117.57 | 182,600 |
| 1/26/2026 | $115.57 | $117.75 | $114.69 | $117.42 | 197,600 |
| 1/23/2026 | $117.19 | $117.84 | $114.61 | $115.26 | 263,300 |
| 1/22/2026 | $120.37 | $120.37 | $117.93 | $118.22 | 162,000 |
| 1/21/2026 | $115.47 | $120.58 | $115.47 | $118.74 | 196,224 |
| 1/20/2026 | $113.96 | $116.07 | $113.84 | $114.96 | 224,900 |
| 1/16/2026 | $120.92 | $120.92 | $115.39 | $116.03 | 288,629 |
| 1/15/2026 | $119.00 | $122.40 | $118.15 | $121.56 | 210,700 |
| 1/14/2026 | $119.16 | $121.58 | $117.36 | $117.89 | 246,200 |
| 1/13/2026 | $117.35 | $119.59 | $116.95 | $118.84 | 240,900 |
| 1/12/2026 | $113.09 | $117.99 | $112.11 | $117.16 | 271,900 |
| 1/9/2026 | $115.34 | $116.06 | $113.83 | $114.06 | 236,800 |
| 1/8/2026 | $112.29 | $115.50 | $112.25 | $114.97 | 186,140 |
| 1/7/2026 | $116.66 | $116.66 | $112.05 | $113.13 | 273,630 |
| 1/6/2026 | $116.36 | $116.80 | $114.13 | $116.54 | 324,002 |
| 1/5/2026 | $117.80 | $120.37 | $117.41 | $117.44 | 365,044 |
| 1/2/2026 | $116.31 | $118.28 | $116.18 | $117.81 | 260,600 |
| 12/31/2025 | $118.34 | $118.34 | $116.45 | $116.55 | 248,244 |
| 12/30/2025 | $117.27 | $118.11 | $116.80 | $118.01 | 175,200 |
| 12/29/2025 | $118.43 | $118.78 | $116.40 | $117.43 | 337,417 |
| 12/26/2025 | $118.52 | $118.64 | $117.58 | $118.37 | 239,900 |
| 12/24/2025 | $118.57 | $118.99 | $118.00 | $118.46 | 192,800 |
| 12/23/2025 | $118.88 | $119.60 | $118.33 | $118.86 | 162,200 |
| 12/22/2025 | $118.51 | $119.99 | $117.63 | $119.08 | 313,116 |
| 12/19/2025 | $116.64 | $118.18 | $116.01 | $117.77 | 921,243 |
| 12/18/2025 | $117.61 | $117.67 | $115.31 | $116.93 | 338,640 |
| 12/17/2025 | $120.23 | $122.27 | $115.85 | $116.17 | 275,300 |
| 12/16/2025 | $121.99 | $122.60 | $120.02 | $120.63 | 355,100 |
| 12/15/2025 | $123.82 | $124.12 | $121.32 | $121.55 | 247,320 |
| 12/12/2025 | $125.59 | $125.59 | $122.13 | $122.47 | 224,322 |
| 12/11/2025 | $124.14 | $125.46 | $123.52 | $124.97 | 222,728 |
| 12/10/2025 | $123.49 | $125.22 | $121.94 | $124.14 | 323,200 |
| 12/9/2025 | $122.83 | $125.46 | $122.83 | $123.79 | 249,306 |
| 12/8/2025 | $122.17 | $124.44 | $121.70 | $123.31 | 302,015 |
| 12/5/2025 | $120.00 | $122.32 | $120.00 | $121.98 | 232,709 |
| 12/4/2025 | $119.63 | $121.76 | $119.63 | $120.56 | 264,302 |
| 12/3/2025 | $113.49 | $120.22 | $112.70 | $120.10 | 382,200 |
| 12/2/2025 | $114.13 | $114.54 | $112.19 | $112.98 | 166,507 |
| 12/1/2025 | $112.09 | $114.29 | $110.78 | $112.88 | 177,724 |
| 11/28/2025 | $113.91 | $113.91 | $112.81 | $113.40 | 81,219 |
| 11/26/2025 | $113.17 | $114.98 | $112.28 | $113.75 | 159,401 |
| 11/25/2025 | $112.87 | $114.59 | $112.84 | $113.57 | 183,805 |
| 11/24/2025 | $110.47 | $112.53 | $110.00 | $112.13 | 371,433 |
| 11/21/2025 | $107.31 | $112.36 | $107.04 | $110.61 | 498,000 |
| 11/20/2025 | $110.42 | $111.91 | $105.74 | $106.34 | 153,718 |
| 11/19/2025 | $108.75 | $110.99 | $108.52 | $108.98 | 288,500 |
| 11/18/2025 | $108.18 | $109.89 | $107.80 | $108.08 | 240,902 |
| 11/17/2025 | $110.99 | $111.21 | $107.56 | $108.88 | 292,600 |
| 11/14/2025 | $108.41 | $112.69 | $107.29 | $111.82 | 215,100 |
| 11/13/2025 | $114.76 | $115.41 | $111.37 | $112.01 | 251,600 |
| 11/12/2025 | $116.53 | $117.74 | $115.18 | $115.86 | 178,100 |
| 11/11/2025 | $118.52 | $118.52 | $114.92 | $115.74 | 179,454 |
| 11/10/2025 | $121.02 | $121.02 | $118.03 | $118.90 | 193,840 |
| 11/7/2025 | $119.06 | $119.96 | $116.86 | $119.74 | 320,228 |
| 11/6/2025 | $119.87 | $120.80 | $118.29 | $119.84 | 263,800 |
| 11/5/2025 | $118.65 | $120.68 | $118.26 | $120.28 | 237,600 |
| 11/4/2025 | $116.08 | $119.91 | $115.58 | $117.74 | 398,100 |