Belden Inc (BDC) Historical Stock Data
117.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDC is down -0.04% a day on average. There have been 16 days where Belden Inc closed green and 14 days where BDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 116.64 | 117.77 | ↑$1.13 (0.97%) | 116.01 | 118.10 | 342.03K |
| 2025-12-18 | 117.61 | 116.93 | ↓$0.68 (-0.58%) | 115.31 | 117.63 | 254.69K |
| 2025-12-17 | 120.23 | 116.17 | ↓$4.06 (-3.38%) | 115.94 | 122.27 | 198.31K |
| 2025-12-16 | 121.99 | 120.63 | ↓$1.36 (-1.11%) | 120.02 | 122.60 | 265.90K |
| 2025-12-15 | 123.82 | 121.55 | ↓$2.27 (-1.83%) | 121.36 | 124.12 | 163.97K |
| 2025-12-12 | 125.59 | 122.47 | ↓$3.12 (-2.48%) | 122.13 | 125.59 | 224.32K |
| 2025-12-11 | 124.14 | 124.97 | ↑$0.83 (0.67%) | 123.66 | 125.46 | 178.51K |
| 2025-12-10 | 123.49 | 124.14 | ↑$0.65 (0.53%) | 121.94 | 125.22 | 323.20K |
| 2025-12-09 | 122.83 | 123.79 | ↑$0.96 (0.78%) | 122.83 | 125.46 | 249.31K |
| 2025-12-08 | 122.17 | 123.31 | ↑$1.14 (0.93%) | 121.70 | 124.44 | 232.48K |
| 2025-12-05 | 120.00 | 121.98 | ↑$1.98 (1.65%) | 120.00 | 122.32 | 232.68K |
| 2025-12-04 | 119.63 | 120.56 | ↑$0.93 (0.78%) | 119.63 | 121.76 | 264.30K |
| 2025-12-03 | 113.49 | 120.10 | ↑$6.61 (5.82%) | 112.70 | 120.21 | 382.15K |
| 2025-12-02 | 114.13 | 112.98 | ↓$1.15 (-1.01%) | 112.19 | 114.54 | 125.51K |
| 2025-12-01 | 112.09 | 112.88 | ↑$0.79 (0.70%) | 110.78 | 114.29 | 123.12K |
| 2025-11-28 | 113.91 | 113.40 | ↓$0.51 (-0.45%) | 112.81 | 113.91 | 81.22K |
| 2025-11-26 | 113.17 | 113.75 | ↑$0.58 (0.51%) | 112.28 | 114.98 | 113.70K |
| 2025-11-25 | 112.87 | 113.57 | ↑$0.70 (0.62%) | 112.84 | 114.59 | 183.81K |
| 2025-11-24 | 110.47 | 112.13 | ↑$1.66 (1.50%) | 110.00 | 112.47 | 235.77K |
| 2025-11-21 | 107.31 | 110.61 | ↑$3.30 (3.08%) | 107.04 | 112.36 | 408.14K |
| 2025-11-20 | 110.42 | 106.34 | ↓$4.08 (-3.69%) | 105.74 | 111.91 | 106.38K |
| 2025-11-19 | 108.75 | 108.98 | ↑$0.23 (0.21%) | 108.53 | 110.99 | 238.76K |
| 2025-11-18 | 108.18 | 108.08 | ↓$0.10 (-0.09%) | 107.96 | 109.86 | 195.82K |
| 2025-11-17 | 110.99 | 108.88 | ↓$2.11 (-1.90%) | 107.56 | 111.21 | 236.78K |
| 2025-11-14 | 108.41 | 111.82 | ↑$3.41 (3.15%) | 107.29 | 112.59 | 155.85K |
| 2025-11-13 | 114.76 | 112.01 | ↓$2.75 (-2.40%) | 111.41 | 115.41 | 194.96K |
| 2025-11-12 | 116.53 | 115.86 | ↓$0.67 (-0.57%) | 115.18 | 117.74 | 132.03K |
| 2025-11-11 | 118.52 | 115.74 | ↓$2.78 (-2.35%) | 114.92 | 118.52 | 179.43K |
| 2025-11-10 | 121.02 | 118.90 | ↓$2.12 (-1.75%) | 118.03 | 121.02 | 193.84K |
| 2025-11-07 | 119.06 | 119.74 | ↑$0.68 (0.57%) | 116.86 | 119.96 | 280.95K |
Create an account or log in to view more rows.
$BDC I warned you all fairly you morons.
$BDC Dumping started...
Get out while you can...
$BDC it's going down??
$BDC Good morning gang!
$BDC lock and load
$BDC rocket fuel tanks are full. Gonna shoot to the stars
$BDC HOLDING STRONG FOR ALL OF YOU
$BDC time to make a big run Monday morning. Let's get it! ????????????????????????????
$BDC unstoppable up wow
$BDC watch for another rejection up here