Belden Inc Common Stock (BDC)

Historical Prices For Belden Inc Common Stock (BDC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	99.48	104.91	99.48	104.50	372,177	104.50
4/01/2025	100.13	101.57	99.41	101.08	297,390	101.08
3/31/2025	99.02	101.10	97.43	100.25	398,111	100.25
3/28/2025	103.63	103.69	99.56	100.89	327,713	100.89
3/27/2025	104.61	105.36	103.36	104.31	242,832	104.31
3/26/2025	106.42	106.97	104.39	105.15	248,586	105.15
3/25/2025	105.94	106.80	105.44	105.98	221,720	105.98
3/24/2025	104.14	105.88	103.75	105.44	318,721	105.44
3/21/2025	100.97	102.27	100.32	101.80	705,666	101.80
3/20/2025	104.79	105.27	102.52	102.78	562,922	102.78
3/19/2025	104.19	106.78	104.19	106.53	229,187	106.53
3/18/2025	102.49	104.15	102.02	103.70	239,109	103.70
3/17/2025	101.15	104.40	101.15	102.92	267,816	102.92
3/14/2025	100.93	102.55	100.37	101.38	329,331	101.38
3/13/2025	101.87	102.31	98.98	99.82	269,722	99.82
3/12/2025	103.52	103.52	100.80	101.71	338,499	101.66
3/11/2025	101.36	104.08	100.29	102.12	246,080	102.07
3/10/2025	102.73	103.32	100.20	101.09	473,301	101.04
3/07/2025	104.16	104.86	101.42	104.47	290,939	104.42
3/06/2025	104.26	106.13	103.06	104.16	312,235	104.11
3/05/2025	103.12	106.53	102.57	105.85	338,493	105.80
3/04/2025	104.64	104.91	101.75	102.95	365,065	102.90
3/03/2025	110.30	110.73	105.86	106.41	361,614	106.36
2/28/2025	106.87	110.12	106.87	110.03	347,739	109.98
2/27/2025	109.21	109.60	106.87	107.07	269,815	107.02
2/26/2025	110.06	111.59	108.77	109.23	266,396	109.18
2/25/2025	111.76	112.40	108.83	109.50	283,444	109.45
2/24/2025	111.90	112.74	109.44	111.72	387,424	111.67
2/21/2025	114.71	114.72	110.66	111.53	292,907	111.47
2/20/2025	114.45	115.27	112.34	113.61	209,425	113.55
2/19/2025	114.76	116.11	113.42	114.67	258,534	114.61
2/18/2025	114.91	115.41	112.89	115.13	290,747	115.07
2/14/2025	115.00	115.61	114.01	114.91	350,075	114.85
2/13/2025	113.43	114.53	112.31	114.39	205,295	114.33
2/12/2025	110.08	113.16	109.97	112.64	225,812	112.58
2/11/2025	113.15	114.25	111.35	112.65	241,977	112.59
2/10/2025	115.66	115.75	113.35	114.05	283,970	113.99
2/07/2025	114.77	118.33	114.33	115.12	567,850	115.06
2/06/2025	110.82	118.61	107.50	115.06	595,411	115.00
2/05/2025	115.37	117.22	115.25	116.29	292,293	116.23
2/04/2025	113.12	115.94	112.86	115.20	201,612	115.14
2/03/2025	113.78	114.97	111.51	113.44	213,840	113.38
1/31/2025	118.20	118.75	115.83	116.47	209,607	116.41
1/30/2025	117.68	118.64	116.75	117.58	170,623	117.52
1/29/2025	115.95	116.99	115.37	116.16	165,350	116.10
1/28/2025	114.93	116.22	112.65	115.87	204,111	115.81
1/27/2025	118.05	119.38	112.75	114.18	274,019	114.12
1/24/2025	121.09	121.91	120.24	120.94	176,530	120.88
1/23/2025	121.09	121.27	119.34	121.12	296,479	121.06
1/22/2025	121.82	124.24	121.23	122.07	254,312	122.01
1/21/2025	118.51	121.52	118.51	120.71	188,554	120.65
1/17/2025	120.11	120.11	116.23	117.34	270,471	117.28
1/16/2025	117.88	119.33	116.88	118.80	208,256	118.74
1/15/2025	118.66	119.34	116.48	117.35	206,275	117.29
1/14/2025	114.90	116.99	113.78	116.06	253,834	116.00
1/13/2025	111.81	114.17	111.31	114.06	192,247	114.00
1/10/2025	114.42	114.88	112.59	113.71	217,005	113.65
1/08/2025	113.16	116.03	112.56	115.95	213,853	115.89
1/07/2025	117.22	117.47	113.72	114.47	244,815	114.41
1/06/2025	116.27	118.53	115.69	116.20	247,111	116.14
1/03/2025	113.50	115.98	113.24	115.63	215,100	115.57