NYSE:BDC | Historical Stock Price | BELDEN INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-11-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.56$10.95$21.58$42.51$83.76$165.021993-11-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$33.28$35.20155,200——
2011-12-29$33.63$35.57101,400——
2011-12-28$33.09$35.00165,500——
2011-12-27$34.26$36.24146,100——
2011-12-23$33.67$35.61173,400——
2011-12-22$33.43$35.36157,400——
2011-12-21$32.61$34.49122,600——
2011-12-20$32.43$34.30359,300——
2011-12-19$31.37$33.18255,700——
2011-12-16$32.20$34.06554,300——
2011-12-15$32.15$34.01212,800——
2011-12-14$32.02$33.87290,100——
2011-12-13$32.71$34.60348,200——
2011-12-12$33.64$35.58174,600——
2011-12-09$34.31$36.29239,300——
2011-12-08$33.27$35.19381,100——
2011-12-07$34.22$36.20297,200——
2011-12-06$33.80$35.75287,200——
2011-12-05$33.53$35.47357,800——
2011-12-02$32.77$34.61172,400——
2011-12-01$32.94$34.79228,900——
2011-11-30$33.04$34.89609,000——
2011-11-29$31.18$32.93290,700——
2011-11-28$31.73$33.51363,100——
2011-11-25$29.52$31.18138,300——
2011-11-23$30.26$31.96291,400——
2011-11-22$31.15$32.90213,600——
2011-11-21$31.38$33.14267,500——
2011-11-18$32.16$33.97138,900——
2011-11-17$32.16$33.97180,500——
2011-11-16$32.87$34.72234,500——
2011-11-15$33.33$35.20313,600——
2011-11-14$33.01$34.86188,400——
2011-11-11$33.35$35.22160,700——
2011-11-10$32.08$33.88177,900——
2011-11-09$31.46$33.23297,000——
2011-11-08$33.69$35.58281,800——
2011-11-07$33.33$35.20138,700——
2011-11-04$33.44$35.32165,100——
2011-11-03$33.57$35.45367,000——
2011-11-02$32.28$34.09287,100——
2011-11-01$31.29$33.05570,200——
2011-10-31$32.28$34.09365,800——
2011-10-28$33.46$35.34476,100——
2011-10-27$34.38$36.311,282,000——
2011-10-26$30.37$32.07675,600——
2011-10-25$29.56$31.22228,500——
2011-10-24$30.81$32.54222,800——
2011-10-21$29.52$31.18231,800——
2011-10-20$28.49$30.09258,300——
2011-10-19$28.12$29.70247,300——
2011-10-18$29.64$31.30331,400——
2011-10-17$28.09$29.67224,000——
2011-10-14$29.82$31.49145,400——
2011-10-13$28.63$30.24201,200——
2011-10-12$28.91$30.53324,000——
2011-10-11$28.21$29.79198,100——
2011-10-10$28.02$29.59277,500——
2011-10-07$26.11$27.58379,000——
2011-10-06$26.27$27.74512,600——
2011-10-05$25.52$26.95482,000——
2011-10-04$25.29$26.71721,300——
2011-10-03$23.93$25.27457,800——
2011-09-30$25.79$27.24340,900——
2011-09-29$27.42$28.96259,200——
2011-09-28$26.76$28.26272,300——
2011-09-27$28.63$30.24299,900——
2011-09-26$27.83$29.39260,700——
2011-09-23$27.04$28.56214,400——
2011-09-22$26.43$27.91441,100——
2011-09-21$27.82$29.38246,600——
2011-09-20$29.85$31.53289,300——
2011-09-19$30.13$31.82225,100——
2011-09-16$31.06$32.80263,800——
2011-09-15$30.99$32.73188,900——
2011-09-14$30.42$32.13299,300——
2011-09-13$29.60$31.26289,300——
2011-09-12$28.72$30.33255,600——
2011-09-09$28.68$30.29621,700——
2011-09-08$28.99$30.62386,100——
2011-09-07$29.74$31.41269,500——
2011-09-06$28.03$29.60248,800——
2011-09-02$28.53$30.13469,800——
2011-09-01$29.93$31.61305,600——
2011-08-31$30.51$32.22259,000——
2011-08-30$30.31$31.96221,300——
2011-08-29$29.82$31.44323,700——
2011-08-26$28.76$30.32259,900——
2011-08-25$27.58$29.08486,600——
2011-08-24$27.89$29.41596,400——
2011-08-23$27.70$29.21632,400——
2011-08-22$26.59$28.04460,200——
2011-08-19$27.10$28.57501,400——
2011-08-18$28.02$29.54635,300——
2011-08-17$30.02$31.65524,100——
2011-08-16$31.29$32.99321,000——
2011-08-15$31.75$33.48168,600——
2011-08-12$30.97$32.65168,100——
2011-08-11$30.90$32.58353,600——
2011-08-10$28.56$30.11537,700——
2011-08-09$30.56$32.22601,800——
2011-08-08$27.63$29.13469,400——
2011-08-05$31.28$32.98503,200——
2011-08-04$32.33$34.09302,300——
2011-08-03$35.18$37.09310,500——
2011-08-02$35.17$37.08324,100——
2011-08-01$36.62$38.61269,600——
2011-07-29$36.85$38.85422,800——
2011-07-28$37.33$39.36503,600——
2011-07-27$34.09$35.94308,400——
2011-07-26$35.39$37.32128,900——
2011-07-25$36.06$38.02170,300——
2011-07-22$36.42$38.40226,300——
2011-07-21$36.50$38.49275,700——
2011-07-20$36.25$38.22111,800——
2011-07-19$36.50$38.49180,900——
2011-07-18$35.78$37.73169,000——
2011-07-15$36.58$38.57241,400——
2011-07-14$36.00$37.96349,700——
2011-07-13$36.67$38.66284,600——
2011-07-12$35.67$37.61249,200——
2011-07-11$36.02$37.98228,200——
2011-07-08$36.66$38.65150,700——
2011-07-07$37.46$39.50142,500——
2011-07-06$36.61$38.60148,300——
2011-07-05$36.69$38.69258,400——
2011-07-01$36.51$38.50379,800——
2011-06-30$34.86$36.76196,800——
2011-06-29$34.15$36.01167,300——
2011-06-28$33.64$35.47173,700——
2011-06-27$32.95$34.74139,100——
2011-06-24$32.42$34.18230,500——
2011-06-23$32.97$34.76159,700——
2011-06-22$33.14$34.94193,500——
2011-06-21$33.38$35.20274,200——
2011-06-20$32.65$34.43326,100——
2011-06-17$32.48$34.25432,500——
2011-06-16$32.26$34.01232,600——
2011-06-15$31.85$33.58314,200——
2011-06-14$32.14$33.89287,600——
2011-06-13$31.28$32.98177,800——
2011-06-10$31.65$33.37243,200——
2011-06-09$32.72$34.50204,600——
2011-06-08$32.27$34.03280,700——
2011-06-07$33.18$34.98250,000——
2011-06-06$33.06$34.86430,200——
2011-06-03$33.43$35.25281,800——
2011-06-02$34.48$36.36172,100——
2011-06-01$34.12$35.98315,700——
2011-05-31$35.94$37.90524,200——
2011-05-27$35.68$37.57155,800——
2011-05-26$35.66$37.55261,400——
2011-05-25$35.55$37.43244,000——
2011-05-24$34.75$36.59201,400——
2011-05-23$35.36$37.23139,000——
2011-05-20$36.68$38.62271,100——
2011-05-19$36.95$38.91141,000——
2011-05-18$37.20$39.17261,500——
2011-05-17$35.89$37.79154,600——
2011-05-16$36.75$38.69202,800——
2011-05-13$37.60$39.59254,600——
2011-05-12$38.47$40.51230,000——
2011-05-11$37.82$39.82145,000——
2011-05-10$39.06$41.13142,300——
2011-05-09$38.02$40.03121,000——
2011-05-06$37.51$39.50182,100——
2011-05-05$37.50$39.48175,900——
2011-05-04$37.92$39.93353,900——
2011-05-03$38.40$40.43311,400——
2011-05-02$39.22$41.30612,100——
2011-04-29$38.03$40.04324,000——
2011-04-28$38.79$40.84234,000——
2011-04-27$39.25$41.33316,800——
2011-04-26$38.90$40.96259,200——
2011-04-25$37.57$39.5678,900——
2011-04-21$37.74$39.7489,300——
2011-04-20$37.63$39.62125,500——
2011-04-19$36.51$38.44120,400——
2011-04-18$36.56$38.49276,900——
2011-04-15$37.40$39.38183,400——
2011-04-14$36.74$38.68147,700——
2011-04-13$36.64$38.58124,200——
2011-04-12$36.68$38.62139,800——
2011-04-11$37.50$39.48141,000——
2011-04-08$37.75$39.75197,000——
2011-04-07$38.13$40.15186,800——
2011-04-06$38.61$40.65151,000——
2011-04-05$38.34$40.37134,600——
2011-04-04$38.06$40.07133,000——
2011-04-01$37.70$39.70192,200——
2011-03-31$37.55$39.54219,700——
2011-03-30$36.43$38.36171,600——
2011-03-29$36.44$38.3781,200——
2011-03-28$36.18$38.09106,900——
2011-03-25$36.51$38.44208,600——
2011-03-24$36.15$38.06177,000——
2011-03-23$35.36$37.23252,600——
2011-03-22$34.93$36.78307,200——
2011-03-21$36.04$37.95131,400——
2011-03-18$34.84$36.68356,300——
2011-03-17$34.36$36.18175,300——
2011-03-16$34.12$35.93280,600——
2011-03-15$34.50$36.33199,300——
2011-03-14$34.85$36.69239,000——
2011-03-11$35.41$37.28215,600——
2011-03-10$35.55$37.38294,300——
2011-03-09$36.85$38.75214,900——
2011-03-08$36.91$38.81319,600——
2011-03-07$35.89$37.74540,200——
2011-03-04$36.42$38.29192,700——
2011-03-03$37.03$38.93264,000——
2011-03-02$35.79$37.63163,000——
2011-03-01$35.83$37.67258,900——
2011-02-28$36.63$38.51281,000——
2011-02-25$36.10$37.96245,700——
2011-02-24$35.24$37.05465,600——
2011-02-23$35.06$36.86537,200——
2011-02-22$37.14$39.05306,900——
2011-02-18$39.68$41.72248,600——
2011-02-17$39.72$41.76208,700——
2011-02-16$39.92$41.97125,900——
2011-02-15$39.68$41.72366,600——
2011-02-14$40.32$42.39458,900——
2011-02-11$39.76$41.81128,900——
2011-02-10$39.14$41.15214,800——
2011-02-09$39.02$41.03214,600——
2011-02-08$39.34$41.36197,100——
2011-02-07$39.32$41.34335,300——
2011-02-04$38.96$40.96405,200——
2011-02-03$38.38$40.35429,000——
2011-02-02$37.84$39.79636,600——
2011-02-01$36.01$37.86298,500——
2011-01-31$34.76$36.55494,100——
2011-01-28$33.76$35.50479,700——
2011-01-27$35.58$37.41231,500——
2011-01-26$35.85$37.69249,800——
2011-01-25$35.29$37.11146,100——
2011-01-24$35.06$36.86245,800——
2011-01-21$34.74$36.53204,900——
2011-01-20$35.21$37.02151,400——
2011-01-19$35.91$37.76294,300——
2011-01-18$37.50$39.43122,700——
2011-01-14$37.58$39.51267,900——
2011-01-13$37.40$39.32133,400——
2011-01-12$37.11$39.02117,200——
2011-01-11$36.49$38.37168,200——
2011-01-10$36.18$38.04179,100——
2011-01-07$35.77$37.61449,100——
2011-01-06$36.50$38.38149,700——
2011-01-05$36.53$38.41369,400——
2011-01-04$36.45$38.32536,100——
2011-01-03$37.88$39.83747,800——