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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$41.90$45.80233,500——
2020-12-30$41.68$45.56147,200——
2020-12-29$41.65$45.53161,200——
2020-12-28$42.00$45.91167,700——
2020-12-24$41.57$45.44102,600——
2020-12-23$41.40$45.25120,400——
2020-12-22$40.78$44.58167,400——
2020-12-21$41.04$44.86261,800——
2020-12-18$41.53$45.40670,200——
2020-12-17$40.77$44.57339,900——
2020-12-16$40.86$44.61275,400——
2020-12-15$41.97$45.82262,300——
2020-12-14$42.06$45.92257,700——
2020-12-11$42.29$46.17226,300——
2020-12-10$42.80$46.73178,700——
2020-12-09$44.33$48.40308,000——
2020-12-08$44.25$48.31486,700——
2020-12-07$43.02$46.97256,800——
2020-12-04$42.62$46.53235,500——
2020-12-03$40.98$44.74195,500——
2020-12-02$40.21$43.90159,700——
2020-12-01$39.16$42.75193,100——
2020-11-30$38.48$42.01278,800——
2020-11-27$39.81$43.4677,100——
2020-11-25$39.69$43.33139,500——
2020-11-24$40.43$44.14234,600——
2020-11-23$38.41$41.93254,400——
2020-11-20$37.12$40.53252,200——
2020-11-19$37.00$40.39249,700——
2020-11-18$36.95$40.34326,400——
2020-11-17$37.01$40.41244,600——
2020-11-16$37.23$40.65217,700——
2020-11-13$35.63$38.90158,000——
2020-11-12$34.07$37.20432,800——
2020-11-11$34.14$37.27250,400——
2020-11-10$34.84$38.04438,400——
2020-11-09$34.81$38.00602,000——
2020-11-06$32.69$35.69160,700——
2020-11-05$32.96$35.98345,400——
2020-11-04$31.15$34.01389,100——
2020-11-03$32.32$35.29412,900——
2020-11-02$31.79$34.71391,300——
2020-10-30$30.88$33.71530,500——
2020-10-29$31.39$34.27443,500——
2020-10-28$31.61$34.51425,200——
2020-10-27$33.10$36.14349,900——
2020-10-26$33.94$37.05268,200——
2020-10-23$34.64$37.82173,200——
2020-10-22$34.54$37.71220,900——
2020-10-21$33.56$36.64225,800——
2020-10-20$33.48$36.55260,600——
2020-10-19$33.63$36.72194,800——
2020-10-16$33.88$36.99145,300——
2020-10-15$34.00$37.12155,200——
2020-10-14$33.08$36.12195,800——
2020-10-13$33.24$36.29237,900——
2020-10-12$34.45$37.61121,500——
2020-10-09$34.06$37.19221,900——
2020-10-08$34.12$37.25169,400——
2020-10-07$33.61$36.69343,600——
2020-10-06$32.89$35.91436,500——
2020-10-05$32.26$35.22504,800——
2020-10-02$31.41$34.29416,000——
2020-10-01$31.24$34.11567,800——
2020-09-30$31.12$33.98368,900——
2020-09-29$31.17$34.03260,100——
2020-09-28$31.30$34.17420,600——
2020-09-25$30.43$33.22260,400——
2020-09-24$29.80$32.53326,700——
2020-09-23$29.86$32.60513,100——
2020-09-22$30.42$33.21421,000——
2020-09-21$30.03$32.79529,000——
2020-09-18$31.79$34.711,375,900——
2020-09-17$32.58$35.57294,200——
2020-09-16$32.41$35.33353,400——
2020-09-15$32.27$35.18194,700——
2020-09-14$32.40$35.32303,200——
2020-09-11$31.40$34.23228,000——
2020-09-10$31.34$34.16191,600——
2020-09-09$32.02$34.90288,500——
2020-09-08$32.33$35.24263,600——
2020-09-04$33.95$37.01191,600——
2020-09-03$34.12$37.19293,600——
2020-09-02$35.16$38.33207,200——
2020-09-01$33.96$37.02212,800——
2020-08-31$33.68$36.71320,900——
2020-08-28$34.35$37.44185,600——
2020-08-27$33.95$37.01234,700——
2020-08-26$34.06$37.13209,300——
2020-08-25$35.08$38.24148,000——
2020-08-24$34.99$38.14267,200——
2020-08-21$33.75$36.79181,500——
2020-08-20$34.13$37.20164,400——
2020-08-19$34.97$38.12173,500——
2020-08-18$35.11$38.27250,600——
2020-08-17$35.92$39.16211,400——
2020-08-14$35.97$39.21203,500——
2020-08-13$36.00$39.24277,200——
2020-08-12$36.51$39.80284,200——
2020-08-11$36.40$39.68393,200——
2020-08-10$35.22$38.39273,300——
2020-08-07$34.36$37.45223,800——
2020-08-06$33.23$36.22169,700——
2020-08-05$33.23$36.22281,100——
2020-08-04$32.73$35.68231,500——
2020-08-03$32.51$35.44480,900——
2020-07-31$31.60$34.45393,400——
2020-07-30$32.47$35.39430,500——
2020-07-29$33.75$36.79398,700——
2020-07-28$32.03$34.91531,000——
2020-07-27$33.15$36.14666,400——
2020-07-24$32.49$35.42183,200——
2020-07-23$33.59$36.62253,100——
2020-07-22$33.26$36.26332,100——
2020-07-21$33.59$36.62244,800——
2020-07-20$33.06$36.04209,700——
2020-07-17$33.85$36.90393,900——
2020-07-16$33.24$36.23483,500——
2020-07-15$33.07$36.051,058,200——
2020-07-14$32.46$35.38389,400——
2020-07-13$31.86$34.73276,000——
2020-07-10$31.38$34.21526,100——
2020-07-09$30.30$33.03272,200——
2020-07-08$31.02$33.81229,800——
2020-07-07$30.83$33.61290,300——
2020-07-06$32.68$35.62295,400——
2020-07-02$32.02$34.90269,600——
2020-07-01$31.37$34.20259,400——
2020-06-30$32.55$35.48356,400——
2020-06-29$31.93$34.81341,200——
2020-06-26$29.88$32.571,114,600——
2020-06-25$31.54$34.38442,000——
2020-06-24$31.21$34.02534,800——
2020-06-23$34.19$37.27400,900——
2020-06-22$33.70$36.74388,700——
2020-06-19$33.35$36.35577,200——
2020-06-18$33.57$36.59267,400——
2020-06-17$34.55$37.66187,200——
2020-06-16$35.28$38.40197,800——
2020-06-15$34.59$37.65262,100——
2020-06-12$33.89$36.89437,200——
2020-06-11$32.60$35.49422,900——
2020-06-10$37.43$40.74282,700——
2020-06-09$38.86$42.30415,200——
2020-06-08$40.75$44.36434,300——
2020-06-05$39.01$42.46401,900——
2020-06-04$37.06$40.34600,700——
2020-06-03$36.59$39.83730,100——
2020-06-02$34.96$38.05423,300——
2020-06-01$34.57$37.63460,900——
2020-05-29$34.04$37.05528,500——
2020-05-28$34.43$37.48537,300——
2020-05-27$35.25$38.37480,200——
2020-05-26$32.86$35.77362,300——
2020-05-22$31.02$33.77284,000——
2020-05-21$30.43$33.12397,700——
2020-05-20$31.53$34.32333,600——
2020-05-19$30.54$33.24311,600——
2020-05-18$30.88$33.61319,500——
2020-05-15$27.88$30.35307,000——
2020-05-14$28.29$30.79390,200——
2020-05-13$28.48$31.00364,000——
2020-05-12$31.61$34.41292,500——
2020-05-11$32.71$35.61395,600——
2020-05-08$34.74$37.82388,400——
2020-05-07$31.61$34.41305,700——
2020-05-06$31.59$34.39234,000——
2020-05-05$32.14$34.99371,500——
2020-05-04$31.62$34.42267,000——
2020-05-01$33.13$36.06465,700——
2020-04-30$34.19$37.22554,700——
2020-04-29$33.62$36.60889,300——
2020-04-28$35.64$38.80988,300——
2020-04-27$32.96$35.881,024,200——
2020-04-24$31.62$34.42509,300——
2020-04-23$31.10$33.85443,300——
2020-04-22$30.45$33.15305,200——
2020-04-21$29.50$32.11461,200——
2020-04-20$31.60$34.40359,900——
2020-04-17$33.00$35.92365,700——
2020-04-16$31.54$34.33410,100——
2020-04-15$32.23$35.08358,900——
2020-04-14$34.80$37.88367,000——
2020-04-13$32.11$34.95537,200——
2020-04-09$37.33$40.63476,200——
2020-04-08$35.93$39.11592,600——
2020-04-07$35.35$38.48429,600——
2020-04-06$35.13$38.24618,200——
2020-04-03$32.21$35.06484,800——
2020-04-02$34.83$37.91552,700——
2020-04-01$33.95$36.96367,800——
2020-03-31$36.08$39.27429,700——
2020-03-30$36.57$39.81301,200——
2020-03-27$35.16$38.27296,600——
2020-03-26$38.77$42.20372,100——
2020-03-25$35.69$38.85683,400——
2020-03-24$34.58$37.64334,600——
2020-03-23$31.27$34.04401,400——
2020-03-20$29.87$32.51763,900——
2020-03-19$30.36$33.05584,300——
2020-03-18$27.94$30.41482,400——
2020-03-17$36.12$39.32494,900——
2020-03-16$35.37$38.50576,800——
2020-03-13$37.61$40.94636,900——
2020-03-12$34.41$37.46514,300——
2020-03-11$37.77$41.06615,000——
2020-03-10$39.93$43.41589,500——
2020-03-09$40.75$44.30673,800——
2020-03-06$43.00$46.74470,600——
2020-03-05$41.42$45.03458,100——
2020-03-04$43.30$47.07249,100——
2020-03-03$41.65$45.28547,000——
2020-03-02$41.35$44.95280,900——
2020-02-28$39.93$43.41521,700——
2020-02-27$40.05$43.54390,300——
2020-02-26$41.55$45.17352,500——
2020-02-25$42.41$46.10278,600——
2020-02-24$45.22$49.16217,800——
2020-02-21$48.03$52.21177,100——
2020-02-20$49.04$53.31243,000——
2020-02-19$49.00$53.27188,700——
2020-02-18$48.57$52.80199,900——
2020-02-14$50.44$54.83149,800——
2020-02-13$51.59$56.08224,200——
2020-02-12$51.52$56.01200,700——
2020-02-11$51.14$55.59292,400——
2020-02-10$50.77$55.19236,700——
2020-02-07$51.55$56.04372,400——
2020-02-06$53.00$57.62451,400——
2020-02-05$53.84$58.53633,000——
2020-02-04$52.75$57.34355,000——
2020-02-03$49.90$54.25284,900——
2020-01-31$49.27$53.56358,300——
2020-01-30$50.15$54.52322,300——
2020-01-29$49.85$54.19261,500——
2020-01-28$49.99$54.34250,100——
2020-01-27$50.18$54.55334,300——
2020-01-24$50.38$54.77320,600——
2020-01-23$50.23$54.60469,500——
2020-01-22$53.21$57.84271,000——
2020-01-21$54.43$59.17172,200——
2020-01-17$55.33$60.15141,700——
2020-01-16$55.65$60.50141,700——
2020-01-15$54.77$59.54199,500——
2020-01-14$54.89$59.67181,500——
2020-01-13$55.13$59.93143,700——
2020-01-10$54.10$58.81250,400——
2020-01-09$54.51$59.26154,000——
2020-01-08$53.89$58.58284,800——
2020-01-07$53.44$58.09137,000——
2020-01-06$53.29$57.93133,400——
2020-01-03$53.73$58.41207,200——
2020-01-02$55.24$60.05158,000——