Dark

BDC
Belden Inc.
stock NYSE

At Close

Jul 18, 2025 3:59:53 PM EDT

127.92USD-2.209%(-2.89)449,957

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 15, 2025 8:30:30 AM EDT

122.23USD-6.559%(-8.58)0

After-hours

Jul 18, 2025 4:02:30 PM EDT

130.81USD+2.259%(+2.89)8,251

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	131.27	131.270000	127.5100	127.87	-2.248%	449,957	0.000%
2025-07-17	126.07	131.090000	126.0700	130.81	+3.587%	661,727	-2.248%
2025-07-16	121.53	126.720000	120.8600	126.28	+4.632%	370,583	+1.259%
2025-07-15	122.98	123.301200	120.6400	120.69	-1.260%	237,322	+5.949%
2025-07-14	122.07	122.525000	120.9150	122.23	-0.302%	257,089	+4.614%
2025-07-11	122.99	123.850000	122.2500	122.60	-0.793%	263,623	+4.299%
2025-07-10	122.06	125.375000	121.8000	123.58	+1.287%	312,540	+3.471%
2025-07-09	120.59	122.310000	119.7700	122.01	+1.396%	280,417	+4.803%
2025-07-08	120.69	121.410000	119.9400	120.33	+0.619%	299,379	+6.266%
2025-07-07	119.92	121.765000	119.3150	119.59	-1.790%	211,284	+6.924%
2025-07-03	121.00	121.825000	120.9350	121.77	+1.129%	116,711	+5.009%
2025-07-02	117.89	120.520000	117.0559	120.41	+2.164%	172,736	+6.195%
2025-07-01	115.38	119.080000	115.2150	117.86	+1.779%	262,369	+8.493%
2025-06-30	116.72	116.720000	114.9600	115.80	-0.524%	260,825	+10.423%
2025-06-27	116.93	117.390000	114.7300	116.41	-0.112%	870,681	+9.845%
2025-06-26	114.92	116.880000	114.9200	116.54	+1.799%	308,215	+9.722%
2025-06-25	114.32	115.190000	113.5000	114.48	+0.527%	244,343	+11.696%
2025-06-24	113.48	114.440000	112.5801	113.88	+1.660%	232,661	+12.285%
2025-06-23	109.36	112.130000	108.6400	112.02	+1.994%	183,312	+14.149%
2025-06-20	110.42	110.420000	108.9000	109.83	+0.320%	454,871	+16.425%
2025-06-18	108.74	110.940000	108.6300	109.48	+0.560%	161,608	+16.798%
2025-06-17	108.99	111.390000	108.6100	108.87	-0.630%	211,513	+17.452%
2025-06-16	108.87	110.340000	108.4200	109.56	+2.002%	232,851	+16.712%
2025-06-13	108.27	109.390000	106.4975	107.41	-3.033%	253,930	+19.049%
2025-06-12	109.88	111.310000	109.0573	110.77	-0.405%	225,910	+15.437%
2025-06-11	112.49	113.360000	110.9850	111.22	-0.180%	308,063	+14.970%
2025-06-10	112.64	112.640000	110.8600	111.42	-0.775%	163,498	+14.764%
2025-06-09	111.67	112.910000	110.3600	112.29	+1.336%	260,294	+13.875%
2025-06-06	112.71	112.950000	110.0200	110.81	+0.317%	147,430	+15.396%
2025-06-05	108.64	111.770000	108.4700	110.46	+2.212%	348,210	+15.761%
2025-06-04	108.41	109.160000	108.0200	108.07	-0.277%	144,106	+18.321%
2025-06-03	105.22	108.710000	104.6600	108.37	+3.565%	236,520	+17.994%
2025-06-02	105.57	105.602500	103.5700	104.64	-1.469%	202,144	+22.200%
2025-05-30	106.60	106.710000	104.7925	106.20	-1.292%	216,549	+20.405%
2025-05-29	109.07	109.070000	106.5050	107.59	-0.499%	184,084	+18.849%
2025-05-28	109.89	110.000000	107.8800	108.13	-1.404%	189,048	+18.256%
2025-05-27	108.03	109.690000	107.1700	109.67	+3.306%	179,440	+16.595%
2025-05-23	105.64	107.380000	105.6400	106.16	-1.949%	166,602	+20.450%
2025-05-22	108.91	109.335000	107.6751	108.27	-0.915%	128,540	+18.103%
2025-05-21	110.09	111.095000	108.9100	109.27	-2.026%	214,662	+17.022%
2025-05-20	110.97	111.850000	110.6400	111.53	+0.135%	171,022	+14.651%
2025-05-19	110.06	111.807400	110.0600	111.38	-0.899%	122,356	+14.805%
2025-05-16	111.99	112.830000	110.9100	112.39	+0.429%	206,567	+13.773%
2025-05-15	112.12	113.780000	111.7599	111.91	-0.868%	155,544	+14.261%
2025-05-14	113.64	114.395000	112.2300	112.89	-0.861%	339,871	+13.270%
2025-05-13	113.06	114.700000	113.0000	113.87	+1.380%	168,685	+12.295%
2025-05-12	112.13	113.590000	110.8200	112.32	+5.386%	244,484	+13.844%
2025-05-09	107.72	108.160000	106.2450	106.58	-0.643%	181,278	+19.976%
2025-05-08	106.83	109.070000	105.8400	107.27	+2.133%	235,319	+19.204%
2025-05-07	104.00	105.810000	103.6250	105.03	+1.449%	255,788	+21.746%
2025-05-06	103.18	104.695000	102.4850	103.53	-0.976%	240,503	+23.510%
2025-05-05	103.67	106.050000	103.6700	104.55	-0.200%	228,271	+22.305%
2025-05-02	103.00	105.700000	102.5000	104.76	+3.365%	337,622	+22.060%
2025-05-01	103.85	104.040000	97.4701	101.35	-1.707%	639,566	+26.167%
2025-04-30	100.38	103.550000	100.3800	103.11	+0.350%	367,296	+24.013%
2025-04-29	101.86	103.110000	101.0100	102.75	+0.489%	198,915	+24.448%
2025-04-28	101.54	102.800000	100.6000	102.25	+0.304%	176,330	+25.056%
2025-04-25	100.83	101.970000	99.4700	101.94	+0.562%	139,030	+25.437%
2025-04-24	97.16	101.560000	97.1600	101.37	+4.581%	191,373	+26.142%
2025-04-23	98.69	100.510000	96.5800	96.93	+2.322%	287,966	+31.920%
2025-04-22	94.10	94.920000	92.7400	94.73	+2.733%	176,723	+34.984%
2025-04-21	92.99	93.200000	90.9927	92.21	-1.925%	163,153	+38.673%
2025-04-17	93.65	94.369900	92.7200	94.02	+0.481%	186,162	+36.003%
2025-04-16	93.45	94.790000	91.5900	93.57	-1.443%	369,286	+36.657%
2025-04-15	94.67	95.570000	93.9936	94.94	+0.127%	197,441	+34.685%
2025-04-14	96.12	96.500000	92.9100	94.82	+1.433%	303,223	+34.856%
2025-04-11	91.66	94.040000	89.1900	93.48	+1.246%	237,758	+36.789%
2025-04-10	94.31	95.740000	89.4300	92.33	-6.083%	312,614	+38.492%
2025-04-09	86.72	99.370000	86.4900	98.31	+12.870%	458,626	+30.068%
2025-04-08	92.00	93.860000	85.7000	87.10	-2.942%	477,812	+46.808%
2025-04-07	85.22	93.065000	83.1800	89.74	+0.797%	542,639	+42.489%
2025-04-04	88.33	91.360000	85.5600	89.03	-4.269%	503,960	+43.626%
2025-04-03	97.63	99.040000	91.5800	93.00	-11.005%	388,484	+37.495%
2025-04-02	99.48	104.910000	99.4800	104.50	+3.383%	372,177	+22.364%
2025-04-01	100.13	101.570000	99.4100	101.08	+0.828%	297,390	+26.504%
2025-03-31	99.02	101.100000	97.4300	100.25	-0.634%	398,111	+27.551%
2025-03-28	103.63	103.690000	99.5605	100.89	-3.279%	327,713	+26.742%
2025-03-27	104.61	105.360000	103.3600	104.31	-0.799%	242,832	+22.587%
2025-03-26	106.42	106.965000	104.3900	105.15	-0.783%	233,665	+21.607%
2025-03-25	105.94	106.795000	105.4400	105.98	+0.512%	214,911	+20.655%
2025-03-24	104.14	105.880000	103.7500	105.44	+3.576%	313,037	+21.273%
2025-03-21	100.97	102.270000	100.3213	101.80	-0.953%	681,843	+25.609%
2025-03-20	104.79	105.270000	102.5150	102.78	-3.520%	558,253	+24.411%
2025-03-19	104.19	106.775000	104.1900	106.53	+2.729%	213,320	+20.032%
2025-03-18	102.49	104.150000	102.0200	103.70	+0.758%	227,650	+23.308%
2025-03-17	101.15	104.400000	101.1500	102.92	+1.519%	263,345	+24.242%
2025-03-14	100.93	102.550000	100.3701	101.38	+1.563%	308,487	+26.129%
2025-03-13	101.87	102.309900	98.9800	99.82	-1.858%	266,454	+28.101%
2025-03-12	103.52	103.520000	100.8000	101.71	-0.401%	325,299	+25.720%
2025-03-11	101.36	104.085000	100.2910	102.12	+1.019%	241,962	+25.215%
2025-03-10	102.73	103.320000	100.2000	101.09	-3.235%	422,493	+26.491%
2025-03-07	104.16	104.855000	101.4153	104.47	+0.298%	284,073	+22.399%
2025-03-06	104.26	106.130000	103.0600	104.16	-1.597%	301,188	+22.763%
2025-03-05	103.12	106.530000	102.5700	105.85	+2.817%	329,623	+20.803%
2025-03-04	104.64	104.912800	101.7450	102.95	-3.252%	357,457	+24.206%
2025-03-03	110.30	110.730000	105.8600	106.41	-3.290%	332,459	+20.167%
2025-02-28	106.87	110.120000	106.8700	110.03	+2.765%	325,253	+16.214%
2025-02-27	109.21	109.600000	106.8700	107.07	-1.977%	261,750	+19.427%
2025-02-26	110.06	111.590000	108.7700	109.23	-0.247%	261,931	+17.065%
2025-02-25	111.76	112.400000	108.8300	109.50	-1.987%	276,401	+16.776%
2025-02-24	111.90	112.740000	109.4350	111.72	+0.170%	370,540	+14.456%
2025-02-21	114.71	114.720000	110.6600	111.53	-1.831%	275,867	+14.651%
2025-02-20	114.45	115.273000	112.3450	113.61	-0.924%	204,176	+12.552%
2025-02-19	114.76	116.110000	113.4231	114.67	-0.400%	254,348	+11.511%
2025-02-18	114.91	115.405000	112.8900	115.13	+0.191%	282,430	+11.066%
2025-02-14	115.00	115.610000	114.0100	114.91	+0.455%	343,159	+11.278%
2025-02-13	113.43	114.535000	112.3083	114.39	+1.554%	194,953	+11.784%
2025-02-12	110.08	113.160000	109.9650	112.64	-0.009%	221,977	+13.521%
2025-02-11	113.15	114.250000	111.3500	112.65	-1.228%	236,868	+13.511%
2025-02-10	115.66	115.750000	113.3500	114.05	-0.929%	255,789	+12.117%
2025-02-07	114.77	118.325000	114.3300	115.12	+0.052%	545,678	+11.075%
2025-02-06	110.82	118.610000	107.5000	115.06	-1.058%	586,599	+11.133%
2025-02-05	115.37	117.220000	115.2550	116.29	+0.946%	285,516	+9.958%
2025-02-04	113.12	115.940000	112.8600	115.20	+1.551%	195,905	+10.998%
2025-02-03	113.78	114.975000	111.5100	113.44	-2.602%	197,086	+12.720%
2025-01-31	118.20	118.750000	115.8301	116.47	-0.944%	194,577	+9.788%
2025-01-30	117.68	118.640000	116.7500	117.58	+1.222%	167,776	+8.751%
2025-01-29	115.95	116.990000	115.3700	116.16	+0.250%	160,882	+10.081%
2025-01-28	114.93	116.225000	112.6500	115.87	+1.480%	194,552	+10.356%
2025-01-27	118.05	119.380000	112.7550	114.18	-5.590%	267,606	+11.990%
2025-01-24	121.09	121.909900	120.2400	120.94	-0.149%	167,132	+5.730%
2025-01-23	121.09	121.270000	119.3400	121.12	-0.778%	284,974	+5.573%
2025-01-22	121.82	124.240000	121.2300	122.07	+1.127%	238,811	+4.751%
2025-01-21	118.51	121.520000	118.5100	120.71	+2.872%	183,069	+5.932%
2025-01-17	120.11	120.110000	116.2300	117.34	-1.229%	260,319	+8.974%
2025-01-16	117.88	119.335000	116.8800	118.80	+1.236%	195,102	+7.635%
2025-01-15	118.66	119.340000	116.4800	117.35	+1.111%	201,946	+8.965%
2025-01-14	114.90	116.990000	113.7800	116.06	+1.753%	245,923	+10.176%
2025-01-13	111.81	114.165000	111.3100	114.06	+0.308%	180,389	+12.108%
2025-01-10	114.42	114.880000	112.5900	113.71	-1.932%	202,860	+12.453%
2025-01-08	113.16	116.027500	112.5601	115.95	+1.293%	210,121	+10.280%
2025-01-07	117.22	117.465000	113.7231	114.47	-1.489%	225,790	+11.706%
2025-01-06	116.27	118.535000	115.6900	116.20	+0.493%	226,120	+10.043%
2025-01-03	113.50	115.980000	113.2400	115.63	+2.147%	191,725	+10.585%
2025-01-02	114.20	114.950000	112.4000	113.20	+0.524%	229,443	+12.959%
2024-12-31	112.38	113.579825	111.3950	112.61	+0.410%	301,041	+13.551%
2024-12-30	112.04	112.760000	109.8100	112.15	-1.163%	144,942	+14.017%
2024-12-27	114.17	115.055000	112.1150	113.47	-1.655%	155,741	+12.691%
2024-12-26	113.57	115.730000	112.9371	115.38	+0.769%	135,064	+10.825%
2024-12-24	113.12	114.960000	112.8300	114.50	+0.890%	97,623	+11.677%
2024-12-23	113.39	114.450000	112.3900	113.49	-0.220%	232,831	+12.671%
2024-12-20	113.40	115.565000	113.1600	113.74	-0.759%	637,690	+12.423%
2024-12-19	115.15	116.370000	114.0027	114.61	+0.721%	305,674	+11.570%
2024-12-18	120.31	120.620000	112.8400	113.79	-4.257%	298,870	+12.374%
2024-12-17	122.48	123.959900	117.9500	118.85	-3.765%	272,469	+7.589%
2024-12-16	121.09	124.350000	121.0750	123.50	+2.066%	232,783	+3.538%
2024-12-13	122.65	123.210000	120.0300	121.00	-1.498%	217,588	+5.678%
2024-12-12	122.17	123.610000	120.9000	122.84	-0.227%	222,070	+4.095%
2024-12-11	121.60	123.500000	120.4825	123.12	+2.711%	298,553	+3.858%
2024-12-10	122.09	122.090000	119.0800	119.87	-1.633%	173,428	+6.674%
2024-12-09	123.24	124.870000	121.5100	121.86	-0.433%	222,132	+4.932%
2024-12-06	122.86	123.740000	120.9500	122.39	+0.196%	203,225	+4.477%
2024-12-05	122.92	123.500000	121.9800	122.15	-0.772%	121,519	+4.683%
2024-12-04	123.82	124.890000	121.9400	123.10	+0.318%	279,375	+3.875%
2024-12-03	124.09	124.238600	122.4650	122.71	-0.968%	131,616	+4.205%
2024-12-02	122.50	124.890000	121.7600	123.91	+1.234%	155,725	+3.196%
2024-11-29	122.91	123.170000	121.5800	122.40	+0.435%	123,948	+4.469%
2024-11-27	124.43	125.660000	121.5600	121.87	-1.662%	152,670	+4.923%
2024-11-26	124.65	124.860000	123.2450	123.93	-0.832%	238,883	+3.179%
2024-11-25	125.10	126.605000	123.7700	124.97	+1.174%	317,241	+2.321%
2024-11-22	121.32	123.810000	121.1050	123.52	+2.387%	233,334	+3.522%
2024-11-21	119.55	122.170000	119.2209	120.64	+1.651%	186,544	+5.993%
2024-11-20	118.36	120.340000	117.7050	118.68	0.000%	173,897	+7.744%
2024-11-19	116.79	118.890000	116.5100	118.68	+0.296%	135,250	+7.744%
2024-11-18	119.44	119.560000	117.4700	118.33	-0.236%	201,218	+8.062%
2024-11-15	120.36	120.360000	117.5300	118.61	-1.002%	188,556	+7.807%
2024-11-14	122.19	122.190000	119.4900	119.81	-1.204%	182,543	+6.727%
2024-11-13	124.96	125.155000	121.1900	121.27	-2.075%	142,648	+5.442%
2024-11-12	126.59	126.850000	123.1950	123.84	-2.188%	175,936	+3.254%
2024-11-11	128.42	128.590000	124.9600	126.61	-0.008%	224,574	+0.995%
2024-11-08	128.58	128.790000	126.2800	126.62	-1.078%	270,982	+0.987%
2024-11-07	131.67	131.670000	127.2600	128.00	-2.610%	329,431	-0.102%
2024-11-06	125.00	131.820000	123.8800	131.43	+10.911%	455,644	-2.709%
2024-11-05	115.49	118.855000	115.4900	118.50	+2.006%	227,466	+7.907%
2024-11-04	114.79	117.040000	114.2401	116.17	+0.807%	184,379	+10.071%
2024-11-01	114.03	117.745300	114.0300	115.24	+1.203%	341,478	+10.960%
2024-10-31	113.60	116.830000	111.1700	113.87	-3.238%	491,709	+12.295%
2024-10-30	118.32	120.590000	117.4500	117.68	-1.084%	272,361	+8.659%
2024-10-29	117.88	120.155000	117.3500	118.97	+0.397%	598,111	+7.481%
2024-10-28	118.27	118.790000	117.5000	118.50	+1.673%	198,548	+7.907%
2024-10-25	118.61	119.000000	116.1700	116.55	-0.842%	160,552	+9.713%
2024-10-24	116.95	118.510000	116.9000	117.54	+0.832%	210,564	+8.788%
2024-10-23	116.46	117.860000	115.1600	116.57	+0.043%	145,526	+9.694%
2024-10-22	117.26	117.655000	116.4150	116.52	-1.154%	162,724	+9.741%
2024-10-21	119.46	120.080000	117.2875	117.88	-1.677%	214,329	+8.475%
2024-10-18	122.23	122.355000	119.4200	119.89	-1.914%	183,074	+6.656%
2024-10-17	121.45	122.790000	120.2800	122.23	+1.461%	217,057	+4.614%
2024-10-16	119.43	121.960000	118.8300	120.47	+1.517%	253,902	+6.143%
2024-10-15	121.51	123.030000	118.5300	118.67	-2.642%	240,326	+7.753%
2024-10-14	120.80	122.750000	120.3700	121.89	+1.145%	365,887	+4.906%
2024-10-11	116.31	120.550000	116.2450	120.51	+3.638%	386,032	+6.107%
2024-10-10	116.90	117.012500	115.6600	116.28	-1.807%	208,068	+9.967%
2024-10-09	118.39	119.460000	117.9800	118.42	+0.347%	157,851	+7.980%
2024-10-08	118.04	118.840000	117.3100	118.01	+0.511%	153,929	+8.355%
2024-10-07	116.63	118.410000	116.2800	117.41	-0.043%	195,918	+8.909%
2024-10-04	117.51	118.110000	116.1600	117.46	+1.504%	188,150	+8.863%
2024-10-03	115.37	116.379900	114.5700	115.72	+0.199%	227,833	+10.499%
2024-10-02	115.50	117.270000	114.7600	115.49	-0.525%	236,511	+10.720%
2024-10-01	117.16	117.200000	114.3701	116.10	-0.879%	190,813	+10.138%
2024-09-30	115.18	117.260000	115.1800	117.13	+1.087%	265,790	+9.169%
2024-09-27	117.69	118.258200	115.1800	115.87	-0.890%	261,418	+10.356%
2024-09-26	116.87	117.885000	116.1600	116.91	+1.882%	270,902	+9.375%
2024-09-25	116.65	116.680000	113.0600	114.75	-1.553%	266,674	+11.434%
2024-09-24	114.49	117.250000	114.4900	116.56	+2.299%	377,465	+9.703%
2024-09-23	112.38	114.860000	112.0700	113.94	+1.343%	418,390	+12.226%
2024-09-20	110.06	112.870000	108.8500	112.43	+2.088%	741,420	+13.733%
2024-09-19	109.26	110.150000	108.7550	110.13	+3.205%	348,188	+16.108%
2024-09-18	106.93	110.340000	106.5000	106.71	+0.395%	527,592	+19.829%
2024-09-17	104.45	106.950000	104.4500	106.29	+2.855%	285,669	+20.303%
2024-09-16	103.40	105.300000	103.0000	103.34	+0.291%	248,908	+23.737%
2024-09-13	102.09	103.840000	101.7100	103.04	+2.091%	312,434	+24.097%
2024-09-12	103.26	104.040700	99.7000	100.93	+1.898%	203,359	+26.692%
2024-09-11	98.47	99.190000	96.6900	99.05	-0.141%	185,765	+29.096%
2024-09-10	99.52	99.585000	98.2950	99.19	-0.271%	166,915	+28.914%
2024-09-09	99.33	101.285000	98.7000	99.46	+0.101%	242,440	+28.564%
2024-09-06	101.92	101.920000	99.1900	99.36	-2.750%	190,562	+28.694%
2024-09-05	102.43	103.200000	101.2500	102.17	-0.273%	143,440	+25.154%
2024-09-04	100.57	102.595000	99.6700	102.45	+1.385%	221,036	+24.812%
2024-09-03	106.00	107.370000	100.2400	101.05	-5.807%	255,792	+26.541%
2024-08-30	107.42	107.560000	106.0900	107.28	+0.224%	332,599	+19.193%
2024-08-29	106.99	108.645000	104.7200	107.04	+0.253%	226,690	+19.460%
2024-08-28	106.93	108.180000	106.3600	106.77	-0.028%	204,591	+19.762%
2024-08-27	106.20	107.190000	105.6050	106.80	+0.235%	134,943	+19.728%
2024-08-26	107.47	108.320000	106.3500	106.55	-0.131%	138,483	+20.009%
2024-08-23	104.82	107.020000	104.4100	106.69	+2.587%	233,966	+19.852%
2024-08-22	105.11	105.940000	103.7700	104.00	-1.112%	111,849	+22.952%
2024-08-21	104.42	105.180000	103.4900	105.17	+1.810%	116,328	+21.584%
2024-08-20	104.59	105.170000	102.4650	103.30	-1.497%	205,721	+23.785%
2024-08-19	101.70	104.930000	101.7000	104.87	+3.269%	231,640	+21.932%
2024-08-16	100.11	102.370000	100.1100	101.55	+1.145%	368,447	+25.918%
2024-08-15	100.00	101.455000	98.5700	100.40	+1.970%	408,741	+27.361%
2024-08-14	98.05	98.800000	96.1250	98.46	+0.850%	219,608	+29.870%
2024-08-13	95.52	98.540000	94.6700	97.63	+3.116%	240,584	+30.974%
2024-08-12	94.57	94.780000	92.7700	94.68	-0.042%	142,858	+35.055%
2024-08-09	94.54	95.075000	93.4350	94.72	-0.074%	139,615	+34.998%
2024-08-08	92.44	95.310000	91.8400	94.79	+3.483%	248,285	+34.898%
2024-08-07	97.65	99.640000	91.0400	91.60	-5.038%	394,862	+39.596%
2024-08-06	95.78	98.470000	94.8700	96.46	+0.270%	382,129	+32.563%
2024-08-05	94.72	97.640000	93.5500	96.20	-3.171%	413,568	+32.921%
2024-08-02	97.01	99.525000	95.0000	99.35	-1.164%	619,681	+28.707%
2024-08-01	93.18	102.470000	93.1800	100.52	+8.448%	823,204	+27.209%
2024-07-31	91.74	94.880000	90.7650	92.69	+3.518%	292,787	+37.954%
2024-07-30	92.83	92.830000	88.6100	89.54	-2.737%	201,132	+42.808%
2024-07-29	92.25	93.700000	91.6800	92.06	+0.098%	153,235	+38.899%
2024-07-26	94.66	94.660000	91.6900	91.97	-0.627%	335,345	+39.034%
2024-07-25	92.56	94.425000	91.7600	92.55	+0.141%	229,891	+38.163%
2024-07-24	95.02	95.850000	92.2900	92.42	-3.528%	183,570	+38.357%
2024-07-23	94.93	96.740000	93.9000	95.80	+0.895%	186,357	+33.476%
2024-07-22	92.56	95.169900	92.2850	94.95	+3.386%	220,317	+34.671%
2024-07-19	94.59	94.740000	91.7400	91.84	-2.856%	177,495	+39.231%
2024-07-18	95.72	98.020000	94.1550	94.54	-1.160%	235,841	+35.255%
2024-07-17	97.60	97.920000	95.5400	95.65	-3.169%	404,703	+33.685%
2024-07-16	97.86	99.070000	97.4150	98.78	+2.014%	301,496	+29.449%
2024-07-15	96.77	98.720000	96.4100	96.83	+0.833%	260,860	+32.056%
2024-07-12	95.61	97.500000	95.4050	96.03	+1.565%	191,642	+33.156%
2024-07-11	93.89	95.420000	92.6900	94.55	+2.404%	285,850	+35.241%
2024-07-10	91.26	92.609000	91.0400	92.33	+2.214%	185,025	+38.492%
2024-07-09	91.44	91.690000	90.2200	90.33	-1.601%	142,874	+41.559%
2024-07-08	91.73	92.700000	91.5300	91.80	+1.001%	222,904	+39.292%
2024-07-05	92.91	92.910000	90.8700	90.89	-1.528%	188,430	+40.687%
2024-07-03	92.82	93.059900	91.9900	92.30	+0.468%	76,308	+38.537%
2024-07-02	91.64	92.400000	90.6500	91.87	+0.350%	199,839	+39.186%
2024-07-01	94.48	94.980000	91.0200	91.55	-2.399%	238,470	+39.672%
2024-06-28	93.30	94.260000	92.6900	93.80	+1.813%	620,129	+36.322%
2024-06-27	94.29	95.789900	92.0900	92.13	-0.999%	293,535	+38.793%
2024-06-26	92.57	93.120000	91.6000	93.06	-0.150%	165,004	+37.406%
2024-06-25	93.96	93.960000	91.4700	93.20	-1.083%	257,422	+37.200%
2024-06-24	95.79	96.850000	94.1600	94.22	-0.977%	270,822	+35.714%
2024-06-21	94.40	95.310000	93.1400	95.15	+1.202%	1,011,778	+34.388%
2024-06-20	95.83	97.730000	93.8700	94.02	-2.093%	499,989	+36.003%
2024-06-18	96.75	96.800000	95.3500	96.03	-0.332%	249,533	+33.156%
2024-06-17	94.43	96.685000	94.1500	96.35	+1.732%	248,996	+32.714%
2024-06-14	96.48	96.480000	94.0900	94.71	-3.160%	240,301	+35.012%
2024-06-13	96.64	98.390000	96.2800	97.80	+0.898%	416,821	+30.746%
2024-06-12	96.37	98.410000	96.0750	96.93	+3.757%	289,016	+31.920%
2024-06-11	93.17	94.200000	92.5800	93.42	-0.723%	209,329	+36.876%
2024-06-10	93.54	94.930000	93.5400	94.10	-0.696%	163,247	+35.887%
2024-06-07	94.93	95.600000	93.9600	94.76	-0.764%	138,237	+34.941%
2024-06-06	96.20	96.980000	94.6900	95.49	-1.272%	306,614	+33.909%
2024-06-05	94.89	97.345000	93.8000	96.72	+2.817%	194,879	+32.206%
2024-06-04	94.38	96.320000	94.0200	94.07	-1.125%	248,233	+35.931%
2024-06-03	96.12	96.120000	93.0619	95.14	-0.575%	180,070	+34.402%
2024-05-31	95.60	95.750000	94.0100	95.69	+0.230%	243,358	+33.629%
2024-05-30	94.60	95.700000	94.2700	95.47	+1.230%	191,919	+33.937%
2024-05-29	95.73	96.560000	94.2400	94.31	-2.562%	250,956	+35.585%
2024-05-28	98.21	98.600000	96.5100	96.79	-0.820%	192,292	+32.111%
2024-05-24	97.50	97.850000	96.6000	97.59	+1.119%	216,752	+31.028%
2024-05-23	96.80	97.450000	95.6800	96.51	+0.301%	235,954	+32.494%
2024-05-22	94.78	96.220000	94.6200	96.22	+1.412%	214,052	+32.893%
2024-05-21	93.83	94.900000	93.6300	94.88	+0.477%	124,243	+34.770%
2024-05-20	93.51	95.250000	93.5100	94.43	+0.995%	184,242	+35.412%
2024-05-17	93.87	94.230000	92.6300	93.50	+0.129%	160,064	+36.759%
2024-05-16	95.22	95.385000	93.3700	93.38	-1.860%	179,148	+36.935%
2024-05-15	93.81	95.400000	93.0500	95.15	+2.257%	212,593	+34.388%
2024-05-14	93.27	93.280000	92.3300	93.05	+1.064%	169,555	+37.421%
2024-05-13	93.00	93.470000	92.0500	92.07	-0.465%	139,556	+38.883%
2024-05-10	92.06	92.860000	91.5550	92.50	+0.730%	160,820	+38.238%
2024-05-09	91.85	92.350000	91.2200	91.83	+0.405%	176,675	+39.246%
2024-05-08	89.82	91.600000	89.3600	91.46	+1.161%	178,615	+39.810%
2024-05-07	88.09	90.930000	87.8000	90.41	+2.996%	277,312	+41.433%
2024-05-06	88.91	90.310000	87.4300	87.78	-0.510%	203,814	+45.671%
2024-05-03	91.00	91.145000	87.3000	88.23	-0.765%	275,244	+44.928%
2024-05-02	88.31	88.940000	86.4350	88.91	+9.333%	458,117	+43.820%
2024-05-01	81.22	82.790000	81.0200	81.32	+0.062%	238,230	+57.243%
2024-04-30	83.69	84.435000	81.2100	81.27	-3.754%	288,872	+57.340%
2024-04-29	83.89	84.575000	83.8450	84.44	+1.247%	191,361	+51.433%
2024-04-26	83.28	84.125000	83.2600	83.40	+0.615%	165,012	+53.321%
2024-04-25	82.12	83.235000	82.0000	82.89	-0.432%	268,187	+54.265%
2024-04-24	83.99	85.550000	82.6400	83.25	-1.163%	257,101	+53.598%
2024-04-23	83.52	84.855000	83.5200	84.23	+1.032%	179,961	+51.811%
2024-04-22	82.25	83.720000	81.7600	83.37	+1.770%	199,165	+53.377%
2024-04-19	81.32	82.710000	80.9000	81.92	+0.220%	219,296	+56.091%
2024-04-18	82.50	83.380000	81.5700	81.74	-0.717%	162,243	+56.435%
2024-04-17	85.12	85.170000	82.2200	82.33	-2.591%	281,077	+55.314%
2024-04-16	84.33	84.970000	83.3700	84.52	-0.330%	178,199	+51.290%
2024-04-15	85.90	86.335000	84.4600	84.80	-0.540%	170,786	+50.790%
2024-04-12	86.90	87.075000	84.8300	85.26	-2.838%	259,629	+49.977%
2024-04-11	87.29	87.950000	86.5550	87.75	+0.839%	211,022	+45.721%
2024-04-10	87.31	87.790000	86.1300	87.02	-2.313%	284,211	+46.943%
2024-04-09	89.81	89.810000	88.4200	89.08	-0.258%	169,886	+43.545%
2024-04-08	89.80	89.860000	88.9000	89.31	+0.382%	170,700	+43.175%
2024-04-05	89.48	89.710000	88.5700	88.97	-0.381%	211,265	+43.723%
2024-04-04	90.50	91.070000	88.6100	89.31	+0.022%	327,203	+43.175%
2024-04-03	87.88	90.160000	87.8800	89.29	+1.098%	516,835	+43.208%
2024-04-02	89.99	89.990000	87.8000	88.32	-2.710%	263,942	+44.780%
2024-04-01	92.28	92.330000	90.7700	90.78	-1.976%	241,155	+40.857%
2024-03-28	93.32	93.413500	92.0000	92.61	-0.644%	255,442	+38.074%
2024-03-27	92.30	93.430000	91.8250	93.21	+1.747%	266,384	+37.185%
2024-03-26	92.36	92.710000	91.2400	91.61	-0.467%	190,569	+39.581%
2024-03-25	92.75	93.250000	91.9100	92.04	-0.765%	229,195	+38.929%
2024-03-22	93.09	93.240000	92.0400	92.75	+0.076%	223,784	+37.865%
2024-03-21	91.99	93.580000	91.5350	92.68	+1.813%	365,703	+37.969%
2024-03-20	87.87	91.240000	87.5700	91.03	+3.103%	349,537	+40.470%
2024-03-19	86.31	88.630000	86.3100	88.29	+1.670%	243,404	+44.830%
2024-03-18	85.80	87.680000	85.6200	86.84	+0.591%	274,495	+47.248%
2024-03-15	84.70	86.630000	84.7000	86.33	+1.172%	618,364	+48.118%
2024-03-14	86.19	86.310000	84.3900	85.33	-1.375%	240,589	+49.854%
2024-03-13	86.96	87.540000	86.4000	86.52	-1.278%	229,564	+47.792%
2024-03-12	88.21	88.210000	86.4000	87.64	-0.148%	295,175	+45.904%
2024-03-11	89.08	89.080000	87.3900	87.77	-2.108%	316,252	+45.688%
2024-03-08	90.03	91.010000	89.0600	89.66	+0.246%	315,438	+42.617%
2024-03-07	89.00	90.115000	88.8450	89.44	+1.028%	262,386	+42.967%
2024-03-06	87.87	88.720000	87.3000	88.53	+1.712%	301,173	+44.437%
2024-03-05	86.36	88.415000	85.9600	87.04	-0.023%	302,032	+46.909%
2024-03-04	86.88	87.575000	86.7000	87.06	+0.613%	245,188	+46.876%
2024-03-01	85.07	86.720000	85.0500	86.53	+1.585%	223,556	+47.775%
2024-02-29	85.42	85.600000	84.3900	85.18	+1.164%	365,205	+50.117%
2024-02-28	82.92	84.950000	82.9200	84.20	+0.381%	277,420	+51.865%
2024-02-27	85.94	86.350000	83.8500	83.88	-1.711%	341,539	+52.444%
2024-02-26	83.72	85.760000	83.6800	85.34	+1.680%	422,012	+49.836%
2024-02-23	82.30	84.220000	82.1700	83.93	+1.635%	341,961	+52.353%
2024-02-22	81.44	82.600000	80.7300	82.58	+1.637%	239,609	+54.844%
2024-02-21	79.55	81.540000	78.6400	81.25	+1.020%	306,437	+57.378%
2024-02-20	81.85	82.400000	79.5350	80.43	-3.225%	293,172	+58.983%
2024-02-16	84.63	85.360000	83.0100	83.11	-2.189%	252,880	+53.856%
2024-02-15	84.99	85.320000	83.7500	84.97	+0.675%	223,462	+50.488%
2024-02-14	84.08	84.840000	83.1000	84.40	+1.883%	419,527	+51.505%
2024-02-13	82.58	83.200000	80.9600	82.84	-3.382%	936,695	+54.358%
2024-02-12	84.21	85.900000	83.9000	85.74	+3.016%	455,764	+49.137%
2024-02-09	85.35	85.350000	81.9650	83.23	-1.187%	518,242	+53.635%
2024-02-08	79.80	85.610000	78.0500	84.23	+13.060%	665,384	+51.811%
2024-02-07	74.98	75.390000	74.2900	74.50	-0.640%	352,079	+71.638%
2024-02-06	73.53	75.510000	73.5300	74.98	+2.027%	317,748	+70.539%
2024-02-05	74.15	74.260000	72.9100	73.49	-2.274%	154,599	+73.996%
2024-02-02	73.91	75.345000	73.7300	75.20	+0.441%	202,385	+70.040%
2024-02-01	74.74	75.210000	73.9600	74.87	+0.930%	187,883	+70.789%
2024-01-31	75.96	76.020000	74.1500	74.18	-2.343%	304,365	+72.378%
2024-01-30	75.32	76.335000	75.2600	75.96	+0.984%	121,678	+68.339%
2024-01-29	74.62	75.380000	74.1900	75.22	+0.400%	125,512	+69.995%
2024-01-26	75.13	75.430000	74.7600	74.92	+0.402%	104,062	+70.675%

document.getElementById("J1zYG8").onerror = function(){this.style.display='none';}; .dark-mode .zMfgrC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zMfgrC{ color: #333333; background-color: white; border: 2px solid #333333; }BDCBelden Inc.stock NYSE

BDC
Belden Inc.
stock NYSE