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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$44.99$47.85261,800——
2012-12-28$43.59$46.36203,200——
2012-12-27$44.04$46.84223,700——
2012-12-26$43.78$46.56125,900——
2012-12-24$43.81$46.6067,900——
2012-12-21$43.99$46.79595,700——
2012-12-20$44.41$47.23345,500——
2012-12-19$44.01$46.81482,900——
2012-12-18$43.44$46.20264,600——
2012-12-17$42.44$45.14381,400——
2012-12-14$42.03$44.70280,500——
2012-12-13$41.50$44.14430,000——
2012-12-12$41.69$44.34555,700——
2012-12-11$42.27$44.96974,400——
2012-12-10$39.70$42.22214,500——
2012-12-07$39.37$41.87304,900——
2012-12-06$38.95$41.43251,700——
2012-12-05$38.71$41.12384,900——
2012-12-04$37.85$40.20263,200——
2012-12-03$37.79$40.14190,000——
2012-11-30$37.68$40.02475,600——
2012-11-29$38.34$40.72708,800——
2012-11-28$36.26$38.52374,100——
2012-11-27$35.86$38.09384,600——
2012-11-26$35.57$37.78248,300——
2012-11-23$35.68$37.9067,700——
2012-11-21$35.00$37.18173,800——
2012-11-20$34.55$36.70210,500——
2012-11-19$34.68$36.84278,800——
2012-11-16$34.04$36.16387,000——
2012-11-15$35.10$37.28335,800——
2012-11-14$35.91$38.14264,900——
2012-11-13$36.39$38.65288,600——
2012-11-12$36.40$38.66116,700——
2012-11-09$36.54$38.81279,600——
2012-11-08$36.82$39.11330,600——
2012-11-07$35.52$37.73239,100——
2012-11-06$37.27$39.59171,700——
2012-11-05$36.44$38.7198,600——
2012-11-02$36.19$38.44156,800——
2012-11-01$37.08$39.39241,400——
2012-10-31$35.80$38.03255,900——
2012-10-26$36.09$38.3397,800——
2012-10-25$35.95$38.1984,700——
2012-10-24$35.56$37.77138,100——
2012-10-23$36.00$38.24216,700——
2012-10-22$36.47$38.74168,800——
2012-10-19$36.72$39.00202,400——
2012-10-18$38.13$40.50200,900——
2012-10-17$38.69$41.10156,700——
2012-10-16$38.00$40.36199,900——
2012-10-15$37.51$39.8488,300——
2012-10-12$37.26$39.58158,600——
2012-10-11$37.73$40.08120,500——
2012-10-10$37.46$39.79159,100——
2012-10-09$37.08$39.39151,100——
2012-10-08$37.66$40.00109,300——
2012-10-05$37.48$39.81181,100——
2012-10-04$38.05$40.42217,200——
2012-10-03$37.44$39.77178,300——
2012-10-02$37.31$39.63155,000——
2012-10-01$37.13$39.44187,900——
2012-09-28$36.88$39.17163,900——
2012-09-27$37.42$39.75181,700——
2012-09-26$36.90$39.20222,300——
2012-09-25$37.01$39.31391,200——
2012-09-24$38.69$41.10180,600——
2012-09-21$38.87$41.29377,000——
2012-09-20$39.30$41.74189,800——
2012-09-19$39.64$42.11215,400——
2012-09-18$39.65$42.12357,600——
2012-09-17$39.42$41.87178,500——
2012-09-14$39.47$41.92355,100——
2012-09-13$39.02$41.45231,500——
2012-09-12$38.69$41.04401,300——
2012-09-11$38.40$40.74212,400——
2012-09-10$38.66$41.01264,900——
2012-09-07$38.00$40.31297,600——
2012-09-06$37.62$39.91505,100——
2012-09-05$35.40$37.55184,100——
2012-09-04$35.51$37.67352,000——
2012-08-31$34.13$36.21370,700——
2012-08-30$34.49$36.59171,100——
2012-08-29$35.19$37.33145,300——
2012-08-28$35.41$37.56121,600——
2012-08-27$35.35$37.50126,000——
2012-08-24$35.48$37.6462,000——
2012-08-23$35.63$37.80123,300——
2012-08-22$35.71$37.88142,800——
2012-08-21$35.69$37.86101,600——
2012-08-20$35.50$37.66110,600——
2012-08-17$35.90$38.08174,700——
2012-08-16$35.06$37.19330,600——
2012-08-15$34.60$36.70316,300——
2012-08-14$34.63$36.74267,200——
2012-08-13$34.82$36.94204,200——
2012-08-10$34.94$37.07190,800——
2012-08-09$35.23$37.37418,900——
2012-08-08$34.55$36.65266,500——
2012-08-07$34.90$37.02302,000——
2012-08-06$34.04$36.11151,700——
2012-08-03$34.19$36.27281,200——
2012-08-02$31.86$33.80256,200——
2012-08-01$31.44$33.35311,800——
2012-07-31$32.13$34.08399,700——
2012-07-30$33.71$35.76105,800——
2012-07-27$33.81$35.87142,000——
2012-07-26$32.75$34.74216,600——
2012-07-25$31.23$33.13126,500——
2012-07-24$31.33$33.24250,700——
2012-07-23$32.18$34.14167,200——
2012-07-20$32.58$34.56177,400——
2012-07-19$33.35$35.38154,900——
2012-07-18$33.56$35.60239,000——
2012-07-17$32.70$34.69194,300——
2012-07-16$31.95$33.89180,500——
2012-07-13$32.48$34.46171,700——
2012-07-12$31.51$33.43284,700——
2012-07-11$31.89$33.83285,200——
2012-07-10$32.70$34.69164,100——
2012-07-09$33.57$35.61282,100——
2012-07-06$33.98$36.05149,700——
2012-07-05$34.80$36.92241,000——
2012-07-03$34.84$36.96198,200——
2012-07-02$34.56$36.66403,200——
2012-06-29$33.35$35.38289,800——
2012-06-28$32.15$34.11233,200——
2012-06-27$32.18$34.14259,800——
2012-06-26$32.19$34.15200,800——
2012-06-25$31.87$33.81260,600——
2012-06-22$32.33$34.30366,300——
2012-06-21$31.85$33.79376,700——
2012-06-20$32.62$34.60342,400——
2012-06-19$33.08$35.09303,900——
2012-06-18$32.38$34.35262,600——
2012-06-15$32.80$34.80489,100——
2012-06-14$32.18$34.14444,800——
2012-06-13$31.05$32.94328,800——
2012-06-12$32.05$34.00303,000——
2012-06-11$31.14$32.98264,100——
2012-06-08$31.91$33.80394,900——
2012-06-07$31.37$33.22254,700——
2012-06-06$31.55$33.42215,000——
2012-06-05$30.75$32.57245,600——
2012-06-04$30.29$32.08254,300——
2012-06-01$30.24$32.03225,900——
2012-05-31$31.25$33.10307,700——
2012-05-30$31.77$33.65215,600——
2012-05-29$32.64$34.57265,000——
2012-05-25$31.81$33.69325,800——
2012-05-24$32.62$34.55226,000——
2012-05-23$32.84$34.78227,000——
2012-05-22$32.62$34.55235,000——
2012-05-21$32.58$34.51272,300——
2012-05-18$31.85$33.73236,300——
2012-05-17$32.34$34.25364,800——
2012-05-16$33.01$34.96247,900——
2012-05-15$33.62$35.61232,000——
2012-05-14$33.69$35.68314,300——
2012-05-11$34.34$36.37464,800——
2012-05-10$33.80$35.80566,000——
2012-05-09$33.44$35.42413,800——
2012-05-08$33.89$35.89223,300——
2012-05-07$34.16$36.18259,000——
2012-05-04$33.97$35.98337,300——
2012-05-03$34.78$36.84352,500——
2012-05-02$35.59$37.69320,400——
2012-05-01$35.10$37.18557,500——
2012-04-30$34.78$36.84321,000——
2012-04-27$34.88$36.94638,500——
2012-04-26$34.93$37.00302,700——
2012-04-25$34.94$37.01177,900——
2012-04-24$34.51$36.55249,600——
2012-04-23$34.40$36.43188,400——
2012-04-20$35.18$37.26211,800——
2012-04-19$35.02$37.09333,000——
2012-04-18$35.32$37.41312,600——
2012-04-17$35.74$37.85212,900——
2012-04-16$35.05$37.12235,600——
2012-04-13$34.45$36.49217,000——
2012-04-12$35.29$37.38427,800——
2012-04-11$35.22$37.30466,100——
2012-04-10$33.88$35.88408,900——
2012-04-09$35.18$37.26409,300——
2012-04-05$36.29$38.44217,400——
2012-04-04$36.35$38.50391,600——
2012-04-03$37.49$39.71284,600——
2012-04-02$38.34$40.61441,200——
2012-03-30$37.91$40.15387,500——
2012-03-29$38.52$40.80525,700——
2012-03-28$38.69$40.98404,500——
2012-03-27$39.75$42.10210,300——
2012-03-26$39.77$42.12235,900——
2012-03-23$38.85$41.15140,200——
2012-03-22$38.45$40.72144,700——
2012-03-21$39.01$41.32177,100——
2012-03-20$39.28$41.60167,800——
2012-03-19$40.00$42.36209,800——
2012-03-16$39.54$41.88273,500——
2012-03-15$39.92$42.28160,300——
2012-03-14$39.37$41.70164,900——
2012-03-13$39.71$42.06839,600——
2012-03-12$38.72$40.96462,700——
2012-03-09$38.60$40.83203,800——
2012-03-08$38.09$40.29292,600——
2012-03-07$37.47$39.63279,200——
2012-03-06$37.12$39.26398,000——
2012-03-05$38.47$40.69245,300——
2012-03-02$38.66$40.89304,500——
2012-03-01$39.76$42.06258,000——
2012-02-29$39.47$41.75413,300——
2012-02-28$39.96$42.27292,700——
2012-02-27$39.83$42.13366,400——
2012-02-24$40.21$42.53258,200——
2012-02-23$39.60$41.89201,700——
2012-02-22$39.23$41.50262,900——
2012-02-21$39.34$41.61213,200——
2012-02-17$39.43$41.71226,200——
2012-02-16$39.75$42.05219,000——
2012-02-15$38.76$41.00429,300——
2012-02-14$39.74$42.04342,200——
2012-02-13$39.53$41.81298,200——
2012-02-10$39.29$41.56433,300——
2012-02-09$39.20$41.46751,900——
2012-02-08$40.89$43.25487,300——
2012-02-07$40.22$42.54249,000——
2012-02-06$40.35$42.68231,100——
2012-02-03$40.33$42.66364,600——
2012-02-02$39.27$41.54275,500——
2012-02-01$39.76$42.06430,800——
2012-01-31$39.21$41.47171,100——
2012-01-30$39.34$41.61298,500——
2012-01-27$40.32$42.65198,900——
2012-01-26$39.35$41.62219,800——
2012-01-25$39.63$41.92219,100——
2012-01-24$39.50$41.78270,100——
2012-01-23$38.48$40.70184,900——
2012-01-20$38.89$41.14181,000——
2012-01-19$38.55$40.78215,500——
2012-01-18$38.23$40.44189,200——
2012-01-17$37.29$39.44207,400——
2012-01-13$37.47$39.63225,900——
2012-01-12$37.87$40.06168,200——
2012-01-11$37.75$39.93463,400——
2012-01-10$37.63$39.80551,500——
2012-01-09$36.89$39.02703,400——
2012-01-06$35.51$37.56169,000——
2012-01-05$35.63$37.69162,500——
2012-01-04$35.36$37.40248,800——
2012-01-03$35.27$37.31351,700——