Belden Inc Common Stock (BDC)

Historical Prices For Belden Inc Common Stock (BDC)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	131.27	131.27	127.51	127.87	449,957	127.87
7/17/2025	126.07	131.09	126.07	130.81	661,727	130.81
7/16/2025	121.53	126.72	120.86	126.28	370,583	126.28
7/15/2025	122.98	123.30	120.64	120.69	237,312	120.69
7/14/2025	122.07	122.53	120.92	122.23	257,089	122.23
7/11/2025	122.99	123.85	122.25	122.60	263,623	122.60
7/10/2025	122.06	125.38	121.80	123.58	312,540	123.58
7/09/2025	120.59	122.31	119.77	122.01	280,417	122.01
7/08/2025	120.69	121.41	119.94	120.33	299,379	120.33
7/07/2025	119.92	121.77	119.31	119.59	211,284	119.59
7/03/2025	121.00	121.83	120.94	121.77	116,711	121.77
7/02/2025	117.89	120.39	117.06	120.41	172,736	120.41
7/01/2025	115.38	119.08	115.22	117.86	262,369	117.86
6/30/2025	116.72	116.72	114.96	115.80	260,825	115.80
6/27/2025	116.93	117.39	114.73	116.41	870,681	116.41
6/26/2025	114.92	116.88	114.92	116.54	308,215	116.54
6/25/2025	114.32	115.19	113.50	114.48	244,342	114.48
6/24/2025	113.48	114.44	112.58	113.88	232,661	113.88
6/23/2025	109.36	112.13	108.64	112.02	183,312	112.02
6/20/2025	110.42	110.42	108.90	109.83	454,871	109.83
6/18/2025	108.74	110.94	108.63	109.48	161,608	109.48
6/17/2025	108.99	111.39	108.61	108.87	211,513	108.87
6/16/2025	108.87	110.34	108.42	109.56	232,845	109.56
6/13/2025	108.27	109.39	106.50	107.41	253,930	107.41
6/12/2025	109.88	111.31	109.06	110.77	225,910	110.77
6/11/2025	112.49	113.36	110.98	111.22	308,063	111.17
6/10/2025	112.64	112.64	110.86	111.42	163,498	111.37
6/09/2025	111.67	112.91	110.36	112.29	260,294	112.24
6/06/2025	112.71	112.95	110.02	110.81	147,430	110.76
6/05/2025	108.64	111.77	108.47	110.46	348,210	110.41
6/04/2025	108.41	109.16	108.02	108.07	144,106	108.02
6/03/2025	105.22	108.71	104.66	108.37	236,520	108.32
6/02/2025	105.57	105.60	103.57	104.64	202,144	104.59
5/30/2025	106.60	106.71	104.79	106.20	219,291	106.15
5/29/2025	109.07	109.07	106.50	107.59	184,084	107.54
5/28/2025	109.89	110.00	107.88	108.13	189,045	108.08
5/27/2025	108.03	109.69	107.17	109.67	179,440	109.62
5/23/2025	105.64	107.38	105.64	106.16	166,602	106.11
5/22/2025	108.91	109.33	107.67	108.27	128,540	108.22
5/21/2025	110.09	111.09	108.91	109.27	214,662	109.22
5/20/2025	110.97	111.85	110.64	111.53	171,022	111.48
5/19/2025	110.06	111.81	110.06	111.38	122,356	111.33
5/16/2025	111.99	112.83	110.91	112.39	206,567	112.34
5/15/2025	112.12	113.78	111.76	111.91	155,544	111.86
5/14/2025	113.64	114.39	112.23	112.89	339,871	112.84
5/13/2025	113.06	114.70	113.00	113.87	168,685	113.82
5/12/2025	112.13	113.59	110.82	112.32	244,484	112.27
5/09/2025	107.72	108.16	106.25	106.58	181,278	106.53
5/08/2025	106.83	109.07	105.84	107.27	235,319	107.22
5/07/2025	104.00	105.81	103.63	105.03	255,788	104.98
5/06/2025	103.18	104.69	102.48	103.53	240,503	103.48
5/05/2025	103.67	106.05	103.67	104.55	228,271	104.50
5/02/2025	103.00	105.70	102.50	104.76	337,622	104.71
5/01/2025	103.85	104.04	97.47	101.35	639,566	101.30
4/30/2025	100.38	103.55	100.38	103.11	367,276	103.06
4/29/2025	101.86	103.11	101.01	102.75	198,915	102.70
4/28/2025	101.54	102.80	100.60	102.25	176,286	102.20
4/25/2025	100.83	101.97	99.47	101.94	139,030	101.89
4/24/2025	97.16	101.56	97.16	101.37	191,373	101.32
4/23/2025	98.69	100.51	96.58	96.93	287,966	96.89
4/22/2025	94.10	94.92	92.74	94.73	176,673	94.69
4/21/2025	92.99	93.20	90.99	92.21	163,153	92.17