BDC - BELDEN INC.
109.97
-0.940 -0.855%
Share volume: 539,135
Last Updated: 05-12-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$110.91
-0.94
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $110.54 | $110.54 | $111.93 | $111.93 | $107.51 | $107.51 | $109.97 | $109.97 | 539,135 | $539,135.00 |
| 05-11-2026 | $111.94 | $111.94 | $113.02 | $113.02 | $109.40 | $109.40 | $110.91 | $110.91 | 511,959 | $511,959.00 |
| 05-08-2026 | $113.16 | $113.16 | $114.58 | $114.58 | $112.09 | $112.09 | $112.30 | $112.30 | 499,396 | $499,396.00 |
| 05-07-2026 | $115.32 | $115.32 | $115.67 | $115.67 | $111.16 | $111.16 | $112.26 | $112.26 | 474,601 | $474,601.00 |
| 05-06-2026 | $114.52 | $114.52 | $116.06 | $116.06 | $113.41 | $113.41 | $114.65 | $114.65 | 620,711 | $620,711.00 |
| 05-05-2026 | $113.06 | $113.06 | $114.00 | $114.00 | $110.50 | $110.50 | $112.01 | $112.01 | 940,194 | $940,194.00 |
| 05-04-2026 | $114.19 | $114.19 | $115.94 | $115.94 | $106.50 | $106.50 | $111.98 | $111.98 | 1,061,892 | $1,061,892.00 |
| 05-01-2026 | $112.70 | $112.70 | $115.50 | $115.50 | $111.26 | $111.26 | $114.15 | $114.15 | 744,676 | $744,676.00 |
| 04-30-2026 | $127.71 | $127.71 | $129.41 | $129.41 | $110.55 | $110.55 | $112.48 | $112.48 | 1,225,749 | $1,225,749.00 |
| 04-29-2026 | $127.90 | $127.90 | $129.94 | $129.94 | $125.67 | $125.67 | $127.50 | $127.50 | 460,217 | $460,217.00 |