Skip to main content
BDC logo

Belden Inc.

BDCNYSETechnologyCommunication Equipment

$102.99Today:- (-)1Y −12.69%

As of Oct 26, 2026 close

Market cap
$4.05B
P/E (TTM)
16.57
Forward P/E
15.50
Dividend yield
0.19%
52-week range
$98.00$159.99
Volume (live)
-
Avg. volume (3M)
370.69K

Belden (BDC) Historical Stock Prices

Analyze Belden (BDC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Belden (BDC) Interactive Price Chart

Interactive historical price chart showing Belden stock price movements and trends across multiple time periods.

Loading chart...

BDC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BDC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026105.17106.14102.90102.99102.99376.30K
Oct 23, 2026102.01105.69101.35104.15104.15328.26K
Oct 22, 2026105.50106.38102.13103.46103.46486.35K
Oct 21, 2026107.25108.01105.81107.78107.78281.76K
Oct 20, 2026102.52105.97101.40105.35105.35253.93K
Oct 19, 2026104.99105.92103.29103.67103.67311.64K
Oct 16, 2026104.00104.94102.00102.83102.83327.77K
Oct 15, 2026102.21104.22101.03104.22104.22478.15K
Oct 14, 2026106.63107.08101.69104.03104.03435.34K
Oct 13, 2026104.95108.61102.84108.44108.44315.71K
Oct 12, 2026107.85108.08105.20105.29105.29231.47K
Oct 9, 2026108.46109.82107.01109.15109.15177.36K
Oct 8, 2026107.77109.64106.95107.94107.94236.96K
Oct 7, 2026110.73110.73107.69109.41109.41285.45K
Oct 6, 2026113.02114.56112.61113.21113.21356.59K
Oct 5, 2026112.87114.12111.22111.35111.35337.52K
Oct 2, 2026110.32114.21109.69112.46112.46332.95K
Oct 1, 2026108.08109.10105.67108.28108.28384.38K
Sep 30, 2026108.97109.36106.02107.93107.93372.92K
Sep 29, 2026110.84112.40109.04109.25109.25394.74K
Sep 28, 2026111.81112.18106.37109.82109.82397.07K
Sep 25, 2026111.84113.90111.60112.45112.45334.35K
Sep 24, 2026112.64113.73110.60110.80110.80329.29K
Sep 23, 2026115.19116.24113.00114.13114.13394.94K
Sep 22, 2026112.23114.61111.38113.02113.02465.84K
Sep 21, 2026112.58112.58110.28110.55110.55329.35K
Sep 18, 2026112.05112.97110.88110.92110.92602.96K
Sep 17, 2026115.03115.03111.31111.94111.94343.96K
Sep 16, 2026112.83115.08111.26112.52112.52549.18K
Sep 15, 2026114.39116.54110.83111.33111.28668.32K
Sep 14, 2026117.25117.53112.60113.41113.36735.86K
Sep 11, 2026117.46122.69116.80122.26122.21285.75K
Sep 10, 2026116.09117.47114.39115.16115.11378.16K
Sep 9, 2026121.20122.50117.69117.78117.73424.68K
Sep 8, 2026123.07123.51121.12122.05122.00413.15K
Sep 4, 2026119.60122.59119.01122.28122.23316.15K
Sep 3, 2026115.23119.59114.95118.92118.87447.25K
Sep 2, 2026111.80116.26110.11115.76115.71506.72K
Sep 1, 2026112.98114.00109.80112.06112.01425.00K
Aug 31, 2026115.21116.79113.85114.46114.41510.83K
Aug 28, 2026120.00121.57113.88115.21115.16383.20K
Aug 27, 2026118.06120.41117.65119.95119.90307.03K
Aug 26, 2026117.53120.58117.22118.09118.04292.71K
Aug 25, 2026118.76118.76115.82116.96116.91318.54K
Aug 24, 2026121.74121.74116.08116.76116.71366.39K
Aug 21, 2026125.28125.28121.69122.46122.41364.66K
Aug 20, 2026126.81127.54123.81123.89123.83306.97K
Aug 19, 2026131.39131.39126.59128.43128.37343.23K
Aug 18, 2026135.57137.44129.15129.40129.34314.52K
Aug 17, 2026136.01139.27135.05137.59137.53337.91K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.