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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$77.25$85.23206,600——
2023-12-28$78.47$86.58188,000——
2023-12-27$78.38$86.48188,000——
2023-12-26$78.55$86.67139,900——
2023-12-22$77.63$85.65193,000——
2023-12-21$77.06$85.02201,600——
2023-12-20$75.46$83.26376,600——
2023-12-19$76.32$84.21251,600——
2023-12-18$75.04$82.80343,100——
2023-12-15$75.83$83.67899,300——
2023-12-14$76.71$84.64300,700——
2023-12-13$74.19$81.86331,200——
2023-12-12$72.61$80.06222,300——
2023-12-11$72.21$79.62373,600——
2023-12-08$72.56$80.00368,600——
2023-12-07$71.13$78.43291,000——
2023-12-06$69.43$76.55228,900——
2023-12-05$69.04$76.12312,700——
2023-12-04$69.51$76.64285,800——
2023-12-01$68.47$75.49381,100——
2023-11-30$66.44$73.26459,600——
2023-11-29$66.29$73.09330,900——
2023-11-28$66.43$73.24259,000——
2023-11-27$68.63$75.67204,800——
2023-11-24$68.47$75.4989,700——
2023-11-22$68.67$75.71197,600——
2023-11-21$68.67$75.71226,400——
2023-11-20$69.35$76.46208,000——
2023-11-17$68.92$75.99262,700——
2023-11-16$67.99$74.96329,000——
2023-11-15$69.10$76.19477,400——
2023-11-14$68.37$75.38396,200——
2023-11-13$64.96$71.62274,200——
2023-11-10$64.75$71.39338,600——
2023-11-09$64.03$70.60279,800——
2023-11-08$65.19$71.88386,600——
2023-11-07$63.86$70.41390,800——
2023-11-06$65.03$71.70485,600——
2023-11-03$65.04$71.71746,500——
2023-11-02$62.73$69.171,106,300——
2023-11-01$71.82$79.19415,200——
2023-10-31$70.90$78.17308,900——
2023-10-30$70.81$78.07210,100——
2023-10-27$70.64$77.89204,200——
2023-10-26$71.32$78.64562,200——
2023-10-25$68.66$75.70288,400——
2023-10-24$69.98$77.16359,000——
2023-10-23$69.86$77.03311,000——
2023-10-20$71.71$79.07458,900——
2023-10-19$72.70$80.16677,600——
2023-10-18$75.27$82.99406,200——
2023-10-17$75.82$83.60524,700——
2023-10-16$75.41$83.151,329,300——
2023-10-13$71.02$78.312,161,900——
2023-10-12$95.27$105.04104,300——
2023-10-11$96.80$106.73185,600——
2023-10-10$96.05$105.90151,900——
2023-10-09$95.66$105.47158,600——
2023-10-06$94.34$104.02154,800——
2023-10-05$94.19$103.85197,200——
2023-10-04$94.76$104.48181,200——
2023-10-03$93.38$102.96246,700——
2023-10-02$96.48$106.38229,900——
2023-09-29$96.55$106.45275,200——
2023-09-28$96.29$106.17188,000——
2023-09-27$94.15$103.81271,600——
2023-09-26$92.31$101.78207,700——
2023-09-25$94.60$104.30133,100——
2023-09-22$94.07$103.72159,800——
2023-09-21$94.47$104.16157,300——
2023-09-20$95.65$105.46162,900——
2023-09-19$96.69$106.61186,600——
2023-09-18$97.64$107.66141,600——
2023-09-15$96.87$106.81574,700——
2023-09-14$97.43$107.43206,700——
2023-09-13$95.39$105.18183,600——
2023-09-12$96.30$106.18222,100——
2023-09-11$96.87$106.75279,600——
2023-09-08$96.51$106.36227,700——
2023-09-07$96.24$106.06237,900——
2023-09-06$96.36$106.19218,400——
2023-09-05$94.86$104.54349,600——
2023-09-01$93.96$103.55217,100——
2023-08-31$93.90$103.48369,300——
2023-08-30$92.65$102.10223,200——
2023-08-29$91.91$101.29225,700——
2023-08-28$90.39$99.61171,600——
2023-08-25$88.67$97.72180,500——
2023-08-24$87.80$96.76235,400——
2023-08-23$88.66$97.70188,600——
2023-08-22$87.02$95.90248,000——
2023-08-21$85.76$94.51176,000——
2023-08-18$85.39$94.10194,800——
2023-08-17$85.34$94.05201,600——
2023-08-16$86.30$95.10228,100——
2023-08-15$85.91$94.67170,200——
2023-08-14$87.89$96.86234,600——
2023-08-11$87.68$96.62254,400——
2023-08-10$86.64$95.48424,700——
2023-08-09$86.30$95.10258,300——
2023-08-08$87.29$96.20292,700——
2023-08-07$86.93$95.80335,400——
2023-08-04$87.25$96.15398,600——
2023-08-03$88.79$97.85685,300——
2023-08-02$94.05$103.64240,800——
2023-08-01$95.93$105.72239,900——
2023-07-31$96.64$106.50241,000——
2023-07-28$94.68$104.34344,800——
2023-07-27$96.46$106.30179,700——
2023-07-26$96.66$106.52138,600——
2023-07-25$96.26$106.08165,500——
2023-07-24$95.63$105.39145,500——
2023-07-21$95.78$105.55210,200——
2023-07-20$96.46$106.30132,400——
2023-07-19$97.58$107.53144,000——
2023-07-18$99.02$109.12192,000——
2023-07-17$98.74$108.81129,200——
2023-07-14$97.51$107.46146,000——
2023-07-13$98.35$108.38104,000——
2023-07-12$97.68$107.65258,900——
2023-07-11$97.15$107.06114,800——
2023-07-10$96.95$106.84242,100——
2023-07-07$95.58$105.33175,300——
2023-07-06$95.20$104.91187,500——
2023-07-05$95.59$105.34172,200——
2023-07-03$96.30$106.1278,200——
2023-06-30$95.65$105.41237,200——
2023-06-29$95.54$105.29211,700——
2023-06-28$93.36$102.88154,500——
2023-06-27$92.74$102.20210,500——
2023-06-26$90.19$99.39242,100——
2023-06-23$90.85$100.12771,000——
2023-06-22$94.48$104.12188,300——
2023-06-21$94.53$104.17182,600——
2023-06-20$94.87$104.55215,800——
2023-06-16$95.17$104.88487,300——
2023-06-15$94.61$104.26241,300——
2023-06-14$95.30$105.02242,800——
2023-06-13$95.98$105.72273,100——
2023-06-12$94.52$104.11317,400——
2023-06-09$92.53$101.92162,800——
2023-06-08$93.38$102.85195,800——
2023-06-07$93.46$102.94273,200——
2023-06-06$90.13$99.27256,900——
2023-06-05$88.16$97.10149,100——
2023-06-02$90.15$99.30257,900——
2023-06-01$86.82$95.63266,200——
2023-05-31$87.49$96.37484,700——
2023-05-30$88.28$97.24369,500——
2023-05-26$89.82$98.93201,500——
2023-05-25$88.77$97.78295,500——
2023-05-24$84.96$93.58257,200——
2023-05-23$85.22$93.87274,000——
2023-05-22$85.97$94.69178,800——
2023-05-19$85.58$94.26245,000——
2023-05-18$85.71$94.40162,300——
2023-05-17$85.24$93.89255,600——
2023-05-16$82.99$91.41245,900——
2023-05-15$83.06$91.49180,200——
2023-05-12$83.35$91.81344,900——
2023-05-11$81.57$89.84217,900——
2023-05-10$81.24$89.48224,300——
2023-05-09$79.77$87.86154,600——
2023-05-08$80.40$88.56250,300——
2023-05-05$80.92$89.13390,000——
2023-05-04$78.51$86.47410,600——
2023-05-03$79.65$87.73586,800——
2023-05-02$79.49$87.55455,800——
2023-05-01$79.56$87.63243,100——
2023-04-28$78.89$86.89280,600——
2023-04-27$78.38$86.33231,800——
2023-04-26$77.28$85.12340,200——
2023-04-25$77.02$84.83248,700——
2023-04-24$79.55$87.62231,300——
2023-04-21$79.15$87.18361,300——
2023-04-20$79.10$87.12178,200——
2023-04-19$78.70$86.68155,800——
2023-04-18$80.38$88.53238,200——
2023-04-17$80.06$88.18196,100——
2023-04-14$80.49$88.66313,700——
2023-04-13$81.40$89.66247,600——
2023-04-12$80.81$89.01288,200——
2023-04-11$80.00$88.12295,800——
2023-04-10$80.53$88.70560,300——
2023-04-06$77.44$85.30307,900——
2023-04-05$80.26$88.40287,700——
2023-04-04$83.61$92.09310,500——
2023-04-03$87.77$96.67376,700——
2023-03-31$86.77$95.57347,000——
2023-03-30$84.66$93.25261,100——
2023-03-29$84.51$93.08294,300——
2023-03-28$83.89$92.40159,800——
2023-03-27$84.28$92.83176,200——
2023-03-24$83.71$92.20173,100——
2023-03-23$84.05$92.58463,700——
2023-03-22$82.73$91.12226,800——
2023-03-21$84.30$92.85223,000——
2023-03-20$82.97$91.39287,200——
2023-03-17$81.95$90.26496,800——
2023-03-16$83.53$92.00348,200——
2023-03-15$81.22$89.46291,500——
2023-03-14$84.66$93.25272,300——
2023-03-13$82.11$90.44320,500——
2023-03-10$83.61$92.04500,400——
2023-03-09$85.36$93.96187,500——
2023-03-08$86.17$94.85212,200——
2023-03-07$85.77$94.41230,800——
2023-03-06$85.85$94.50234,700——
2023-03-03$86.42$95.13183,600——
2023-03-02$85.46$94.07322,700——
2023-03-01$85.25$93.84292,500——
2023-02-28$84.38$92.88387,200——
2023-02-27$84.28$92.77226,800——
2023-02-24$83.97$92.43277,300——
2023-02-23$84.12$92.60851,700——
2023-02-22$86.96$95.72159,100——
2023-02-21$87.33$96.13231,600——
2023-02-17$89.79$98.84257,000——
2023-02-16$89.50$98.52236,500——
2023-02-15$91.22$100.41232,000——
2023-02-14$91.14$100.33399,500——
2023-02-13$90.30$99.40447,000——
2023-02-10$88.81$97.76318,000——
2023-02-09$87.85$96.70351,400——
2023-02-08$89.12$98.10526,700——
2023-02-07$82.97$91.33457,500——
2023-02-06$83.05$91.42284,000——
2023-02-03$84.20$92.69210,200——
2023-02-02$84.75$93.29354,500——
2023-02-01$82.32$90.62253,100——
2023-01-31$81.09$89.26386,500——
2023-01-30$78.17$86.05210,900——
2023-01-27$78.79$86.73157,600——
2023-01-26$79.36$87.36198,400——
2023-01-25$78.72$86.65192,400——
2023-01-24$79.10$87.07139,200——
2023-01-23$78.45$86.36245,200——
2023-01-20$78.32$86.21238,300——
2023-01-19$77.04$84.80261,500——
2023-01-18$78.00$85.86251,200——
2023-01-17$80.36$88.46168,700——
2023-01-13$80.99$89.15267,600——
2023-01-12$80.54$88.66293,000——
2023-01-11$78.33$86.22139,900——
2023-01-10$77.89$85.74226,400——
2023-01-09$76.02$83.68164,300——
2023-01-06$75.48$83.09294,400——
2023-01-05$73.44$80.84241,400——
2023-01-04$73.91$81.36275,400——
2023-01-03$73.10$80.47287,600——