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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$55.00$59.79204,400——
2019-12-30$54.93$59.71180,500——
2019-12-27$55.52$60.35137,800——
2019-12-26$55.54$60.38291,700——
2019-12-24$54.83$59.60134,400——
2019-12-23$55.47$60.30296,900——
2019-12-20$55.35$60.17428,100——
2019-12-19$55.76$60.62148,500——
2019-12-18$55.78$60.64167,900——
2019-12-17$55.55$60.33214,300——
2019-12-16$54.60$59.30211,500——
2019-12-13$54.48$59.17154,300——
2019-12-12$55.28$60.04282,900——
2019-12-11$54.01$58.66279,100——
2019-12-10$52.89$57.44177,700——
2019-12-09$53.11$57.68186,900——
2019-12-06$53.45$58.05209,200——
2019-12-05$53.01$57.57367,800——
2019-12-04$52.99$57.55251,400——
2019-12-03$51.23$55.64308,400——
2019-12-02$53.47$58.07243,800——
2019-11-29$53.74$58.37118,300——
2019-11-27$55.44$60.21153,100——
2019-11-26$54.62$59.32335,200——
2019-11-25$54.72$59.43205,100——
2019-11-22$52.90$57.45163,700——
2019-11-21$52.48$57.00175,400——
2019-11-20$52.80$57.35279,900——
2019-11-19$53.36$57.95219,900——
2019-11-18$52.58$57.11157,700——
2019-11-15$53.26$57.85193,900——
2019-11-14$52.03$56.51190,700——
2019-11-13$51.84$56.30186,000——
2019-11-12$52.34$56.85152,500——
2019-11-11$52.45$56.97146,800——
2019-11-08$52.88$57.43183,900——
2019-11-07$52.64$57.17347,600——
2019-11-06$52.03$56.51275,100——
2019-11-05$53.98$58.63309,600——
2019-11-04$54.14$58.80357,800——
2019-11-01$52.90$57.45403,100——
2019-10-31$51.28$55.70676,100——
2019-10-30$51.13$55.531,360,400——
2019-10-29$55.41$60.18366,400——
2019-10-28$56.33$61.18212,700——
2019-10-25$54.92$59.65240,000——
2019-10-24$54.73$59.44146,000——
2019-10-23$55.60$60.39283,000——
2019-10-22$55.21$59.96329,100——
2019-10-21$53.97$58.62220,700——
2019-10-18$53.39$57.99174,900——
2019-10-17$53.11$57.68186,600——
2019-10-16$52.90$57.45169,000——
2019-10-15$52.52$57.04167,300——
2019-10-14$51.65$56.10121,500——
2019-10-11$51.58$56.02326,700——
2019-10-10$49.55$53.82295,700——
2019-10-09$49.68$53.96360,900——
2019-10-08$49.30$53.54584,800——
2019-10-07$52.16$56.65287,100——
2019-10-04$52.09$56.58274,700——
2019-10-03$52.35$56.86164,900——
2019-10-02$51.95$56.42265,100——
2019-10-01$52.65$57.18209,500——
2019-09-30$53.34$57.93184,400——
2019-09-27$52.97$57.53180,900——
2019-09-26$53.32$57.91190,500——
2019-09-25$53.23$57.81293,200——
2019-09-24$51.25$55.66283,900——
2019-09-23$51.00$55.39424,200——
2019-09-20$50.88$55.26473,900——
2019-09-19$52.74$57.28263,000——
2019-09-18$53.03$57.60315,000——
2019-09-17$53.64$58.20270,800——
2019-09-16$54.19$58.80197,200——
2019-09-13$53.55$58.11249,500——
2019-09-12$53.57$58.13247,500——
2019-09-11$53.07$57.59336,900——
2019-09-10$51.73$56.13295,500——
2019-09-09$49.06$53.23409,200——
2019-09-06$48.36$52.48250,200——
2019-09-05$48.03$52.12450,600——
2019-09-04$46.31$50.25398,700——
2019-09-03$45.00$48.83295,900——
2019-08-30$45.61$49.49226,800——
2019-08-29$45.76$49.65333,300——
2019-08-28$44.04$47.79210,700——
2019-08-27$43.11$46.78325,100——
2019-08-26$44.13$47.89315,200——
2019-08-23$43.99$47.73460,600——
2019-08-22$45.32$49.18237,300——
2019-08-21$44.66$48.46291,000——
2019-08-20$43.66$47.38278,200——
2019-08-19$44.16$47.92221,600——
2019-08-16$43.49$47.19329,100——
2019-08-15$41.92$45.49495,800——
2019-08-14$42.83$46.47450,700——
2019-08-13$44.86$48.68301,500——
2019-08-12$44.11$47.86298,400——
2019-08-09$45.21$49.06359,600——
2019-08-08$46.25$50.19412,300——
2019-08-07$44.93$48.75416,400——
2019-08-06$45.07$48.91459,900——
2019-08-05$45.00$48.83467,600——
2019-08-02$45.16$49.00491,700——
2019-08-01$45.81$49.71849,100——
2019-07-31$45.46$49.332,245,600——
2019-07-30$56.28$61.07287,800——
2019-07-29$55.98$60.74212,800——
2019-07-26$56.62$61.44190,900——
2019-07-25$56.13$60.91281,500——
2019-07-24$56.44$61.24337,100——
2019-07-23$54.80$59.46302,200——
2019-07-22$54.41$59.04253,300——
2019-07-19$53.90$58.49221,400——
2019-07-18$54.32$58.94275,600——
2019-07-17$53.79$58.37441,700——
2019-07-16$54.56$59.20281,400——
2019-07-15$54.48$59.12190,900——
2019-07-12$54.78$59.44338,500——
2019-07-11$53.34$57.88254,300——
2019-07-10$54.22$58.83406,700——
2019-07-09$53.71$58.28353,100——
2019-07-08$53.49$58.04493,500——
2019-07-05$56.37$61.17221,400——
2019-07-03$55.56$60.29359,800——
2019-07-02$55.33$60.04791,500——
2019-07-01$59.00$64.02966,900——
2019-06-28$59.57$64.64691,100——
2019-06-27$58.14$63.09702,500——
2019-06-26$60.09$65.20493,700——
2019-06-25$59.51$64.57569,000——
2019-06-24$58.55$63.53239,200——
2019-06-21$59.07$64.10389,800——
2019-06-20$59.99$65.09231,200——
2019-06-19$59.63$64.70214,600——
2019-06-18$59.58$64.65251,800——
2019-06-17$58.13$63.02427,300——
2019-06-14$58.44$63.36283,300——
2019-06-13$59.24$64.23211,500——
2019-06-12$57.64$62.49202,300——
2019-06-11$58.26$63.16323,200——
2019-06-10$57.17$61.98330,600——
2019-06-07$55.96$60.67229,100——
2019-06-06$55.08$59.72229,300——
2019-06-05$55.40$60.06363,700——
2019-06-04$55.85$60.55369,600——
2019-06-03$52.87$57.32509,500——
2019-05-31$51.20$55.51617,800——
2019-05-30$52.64$57.07299,000——
2019-05-29$52.62$57.05350,300——
2019-05-28$53.05$57.51219,300——
2019-05-24$53.90$58.44186,100——
2019-05-23$53.52$58.02226,400——
2019-05-22$55.50$60.17219,500——
2019-05-21$56.90$61.69236,800——
2019-05-20$54.97$59.60239,500——
2019-05-17$55.04$59.67252,700——
2019-05-16$57.76$62.62267,800——
2019-05-15$57.22$62.04531,700——
2019-05-14$57.05$61.85443,400——
2019-05-13$56.35$61.09499,000——
2019-05-10$61.03$66.17380,800——
2019-05-09$60.82$65.94305,900——
2019-05-08$60.91$66.04344,400——
2019-05-07$60.99$66.12318,900——
2019-05-06$62.04$67.26337,400——
2019-05-03$61.49$66.66646,000——
2019-05-02$60.42$65.50830,000——
2019-05-01$58.27$63.171,173,900——
2019-04-30$55.55$60.23893,500——
2019-04-29$55.97$60.68285,100——
2019-04-26$55.00$59.63626,700——
2019-04-25$54.82$59.43872,900——
2019-04-24$58.63$63.56328,200——
2019-04-23$58.60$63.53209,100——
2019-04-22$57.48$62.32170,000——
2019-04-18$58.92$63.88221,200——
2019-04-17$58.36$63.27179,300——
2019-04-16$58.90$63.86222,300——
2019-04-15$58.91$63.87172,300——
2019-04-12$59.48$64.49251,900——
2019-04-11$59.01$63.98200,300——
2019-04-10$58.42$63.34174,200——
2019-04-09$57.06$61.86182,600——
2019-04-08$58.18$63.08230,400——
2019-04-05$57.59$62.44325,600——
2019-04-04$56.80$61.58376,600——
2019-04-03$55.92$60.63356,300——
2019-04-02$55.10$59.74346,700——
2019-04-01$54.70$59.30364,700——
2019-03-29$53.70$58.22421,200——
2019-03-28$52.57$56.99358,300——
2019-03-27$52.61$57.04427,600——
2019-03-26$53.67$58.19455,500——
2019-03-25$53.73$58.25298,300——
2019-03-22$53.64$58.15333,200——
2019-03-21$57.70$62.56296,000——
2019-03-20$56.23$60.96280,200——
2019-03-19$57.29$62.11476,800——
2019-03-18$57.20$62.01455,200——
2019-03-15$58.20$63.10877,600——
2019-03-14$57.80$62.66357,700——
2019-03-13$58.18$63.08807,700——
2019-03-12$58.02$62.85637,600——
2019-03-11$57.99$62.82400,500——
2019-03-08$57.56$62.35462,700——
2019-03-07$58.15$62.99897,900——
2019-03-06$59.04$63.95626,600——
2019-03-05$61.58$66.70365,600——
2019-03-04$62.00$67.16453,800——
2019-03-01$62.25$67.43440,100——
2019-02-28$61.79$66.93592,000——
2019-02-27$61.78$66.92373,900——
2019-02-26$61.28$66.38422,200——
2019-02-25$61.90$67.05765,200——
2019-02-22$60.23$65.24806,500——
2019-02-21$60.34$65.36866,100——
2019-02-20$63.77$69.082,621,400——
2019-02-19$56.58$61.291,149,100——
2019-02-15$56.64$61.35531,600——
2019-02-14$55.94$60.60444,200——
2019-02-13$55.83$60.48479,100——
2019-02-12$56.77$61.49383,600——
2019-02-11$55.34$59.95365,700——
2019-02-08$54.19$58.70359,000——
2019-02-07$54.88$59.45448,300——
2019-02-06$55.95$60.61288,800——
2019-02-05$55.29$59.89430,200——
2019-02-04$54.57$59.11384,200——
2019-02-01$53.70$58.17271,100——
2019-01-31$53.61$58.07472,200——
2019-01-30$52.47$56.84521,700——
2019-01-29$52.60$56.98306,000——
2019-01-28$53.12$57.54425,300——
2019-01-25$53.42$57.87326,400——
2019-01-24$51.91$56.23306,200——
2019-01-23$49.38$53.49436,100——
2019-01-22$50.92$55.16402,000——
2019-01-18$52.87$57.27472,900——
2019-01-17$52.49$56.86402,200——
2019-01-16$51.98$56.31420,500——
2019-01-15$50.96$55.20511,700——
2019-01-14$50.27$54.45539,900——
2019-01-11$50.33$54.52307,100——
2019-01-10$49.79$53.93398,800——
2019-01-09$48.69$52.74354,100——
2019-01-08$47.52$51.47717,300——
2019-01-07$46.45$50.32824,700——
2019-01-04$44.19$47.87673,700——
2019-01-03$41.45$44.90606,200——
2019-01-02$41.98$45.47490,100——