-
5 DAY PERFORMANCE
+0.17% -
1 MONTH PERFORMANCE
+9.16% -
3 MONTH PERFORMANCE
+27.92% -
6 MONTH PERFORMANCE
+29.00% -
YEAR-TO-DATE PERFORMANCE
+51.60% -
1 YEAR PERFORMANCE
+21.29%
Belden Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $115.18 | $117.13 (1.69%) | $117.26 | $115.18 | 271,348 | $4.77 B |
| 09/27/2024 | $117.69 | $115.87 (-1.55%) | $118.26 | $115.18 | 266,032 | $4.71 B |
| 09/26/2024 | $116.87 | $116.91 (0.03%) | $117.89 | $116.16 | 280,600 | $4.76 B |
| 09/25/2024 | $116.65 | $114.75 (-1.63%) | $116.68 | $113.06 | 274,700 | $4.67 B |
| 09/24/2024 | $114.49 | $116.56 (1.81%) | $117.25 | $114.49 | 381,400 | $4.74 B |
| 09/23/2024 | $112.38 | $113.94 (1.39%) | $114.86 | $112.07 | 424,428 | $4.64 B |
| 09/20/2024 | $110.06 | $112.43 (2.15%) | $112.87 | $108.85 | 779,800 | $4.57 B |
| 09/19/2024 | $109.26 | $110.13 (0.8%) | $110.15 | $108.76 | 358,400 | $4.48 B |
| 09/18/2024 | $106.93 | $106.71 (-0.21%) | $110.34 | $106.50 | 535,500 | $4.34 B |
| 09/17/2024 | $104.45 | $106.29 (1.76%) | $106.95 | $104.45 | 292,100 | $4.32 B |
| 09/16/2024 | $103.40 | $103.34 (-0.06%) | $105.30 | $103.00 | 255,940 | $4.20 B |
| 09/13/2024 | $102.09 | $103.04 (0.93%) | $103.84 | $101.71 | 314,647 | $4.19 B |
| 09/12/2024 | $103.26 | $100.93 (-2.26%) | $104.04 | $99.70 | 208,427 | $4.11 B |
| 09/11/2024 | $98.47 | $99.05 (0.59%) | $99.19 | $96.69 | 190,600 | $4.03 B |
| 09/10/2024 | $99.52 | $99.19 (-0.33%) | $99.59 | $98.30 | 175,500 | $4.04 B |
| 09/09/2024 | $99.33 | $99.46 (0.13%) | $101.29 | $98.70 | 259,628 | $4.05 B |
| 09/06/2024 | $101.92 | $99.36 (-2.51%) | $101.92 | $99.19 | 199,449 | $4.04 B |
| 09/05/2024 | $102.43 | $102.17 (-0.25%) | $103.20 | $101.25 | 146,321 | $4.16 B |
| 09/04/2024 | $100.57 | $102.45 (1.87%) | $102.60 | $99.67 | 226,913 | $4.17 B |
| 09/03/2024 | $106.00 | $101.05 (-4.67%) | $107.37 | $100.24 | 262,500 | $4.11 B |
| 08/30/2024 | $107.42 | $107.28 (-0.13%) | $107.56 | $106.09 | 381,502 | $4.37 B |
| 08/29/2024 | $106.99 | $107.04 (0.05%) | $108.65 | $104.72 | 243,747 | $4.36 B |
| 08/28/2024 | $106.93 | $106.77 (-0.15%) | $108.18 | $106.36 | 210,714 | $4.34 B |
| 08/27/2024 | $106.20 | $106.80 (0.56%) | $107.19 | $105.61 | 140,600 | $4.35 B |
| 08/26/2024 | $107.47 | $106.55 (-0.86%) | $108.32 | $106.35 | 150,533 | $4.34 B |
| 08/23/2024 | $104.82 | $106.69 (1.78%) | $107.02 | $104.41 | 240,275 | $4.34 B |
| 08/22/2024 | $105.11 | $104.00 (-1.06%) | $105.94 | $103.77 | 114,000 | $4.23 B |
| 08/21/2024 | $104.42 | $105.17 (0.72%) | $105.18 | $103.49 | 119,319 | $4.28 B |
| 08/20/2024 | $104.59 | $103.30 (-1.23%) | $105.17 | $102.47 | 216,345 | $4.20 B |
| 08/19/2024 | $101.70 | $104.87 (3.12%) | $104.93 | $101.70 | 252,913 | $4.27 B |
| 08/16/2024 | $100.11 | $101.55 (1.44%) | $102.37 | $100.11 | 372,900 | $4.13 B |
| 08/15/2024 | $100.00 | $100.40 (0.4%) | $101.46 | $98.57 | 410,849 | $4.09 B |
| 08/14/2024 | $98.05 | $98.46 (0.42%) | $98.80 | $96.13 | 227,600 | $4.01 B |
| 08/13/2024 | $95.52 | $97.63 (2.21%) | $98.54 | $94.67 | 252,900 | $3.97 B |
| 08/12/2024 | $94.57 | $94.68 (0.12%) | $94.78 | $92.77 | 147,642 | $3.85 B |
| 08/09/2024 | $94.54 | $94.72 (0.19%) | $95.08 | $93.44 | 147,903 | $3.85 B |
| 08/08/2024 | $92.44 | $94.79 (2.54%) | $95.31 | $91.84 | 257,920 | $3.86 B |
| 08/07/2024 | $97.65 | $91.60 (-6.2%) | $99.64 | $91.04 | 400,900 | $3.73 B |
| 08/06/2024 | $95.78 | $96.46 (0.71%) | $98.47 | $94.87 | 384,100 | $3.92 B |
| 08/05/2024 | $94.72 | $96.20 (1.56%) | $97.64 | $93.55 | 418,507 | $3.91 B |
| 08/02/2024 | $97.01 | $99.35 (2.41%) | $99.53 | $95.00 | 625,746 | $4.04 B |
| 08/01/2024 | $93.18 | $100.52 (7.88%) | $102.47 | $93.18 | 837,026 | $4.09 B |
| 07/31/2024 | $91.74 | $92.69 (1.04%) | $94.88 | $90.77 | 302,600 | $3.77 B |
| 07/30/2024 | $92.83 | $89.54 (-3.54%) | $92.83 | $88.61 | 222,300 | $3.64 B |
| 07/29/2024 | $92.25 | $92.06 (-0.21%) | $93.70 | $91.68 | 159,300 | $3.75 B |
| 07/26/2024 | $94.66 | $91.97 (-2.84%) | $94.66 | $91.69 | 342,300 | $3.77 B |
| 07/25/2024 | $92.56 | $92.55 (-0.01%) | $94.43 | $91.76 | 252,301 | $3.79 B |
| 07/24/2024 | $95.02 | $92.42 (-2.74%) | $95.85 | $92.29 | 197,940 | $3.79 B |
| 07/23/2024 | $94.93 | $95.80 (0.92%) | $96.74 | $93.90 | 200,800 | $3.93 B |
| 07/22/2024 | $92.56 | $94.95 (2.58%) | $95.17 | $92.29 | 243,009 | $3.89 B |
| 07/19/2024 | $94.59 | $91.84 (-2.91%) | $94.74 | $91.74 | 185,344 | $3.76 B |
| 07/18/2024 | $95.72 | $94.54 (-1.23%) | $98.02 | $94.16 | 243,700 | $3.87 B |
| 07/17/2024 | $97.60 | $95.65 (-2%) | $97.92 | $95.54 | 421,433 | $3.92 B |
| 07/16/2024 | $97.86 | $98.78 (0.94%) | $99.07 | $97.42 | 312,300 | $4.05 B |
| 07/15/2024 | $96.77 | $96.83 (0.06%) | $98.72 | $96.41 | 271,711 | $3.97 B |
| 07/12/2024 | $95.61 | $96.03 (0.44%) | $97.50 | $95.41 | 206,471 | $3.94 B |
| 07/11/2024 | $93.89 | $94.55 (0.7%) | $95.42 | $92.69 | 294,606 | $3.88 B |
| 07/10/2024 | $91.26 | $92.33 (1.17%) | $92.61 | $91.04 | 191,139 | $3.78 B |
| 07/09/2024 | $91.44 | $90.33 (-1.21%) | $91.69 | $90.22 | 150,519 | $3.70 B |
| 07/08/2024 | $91.73 | $91.80 (0.08%) | $92.70 | $91.53 | 226,311 | $3.76 B |
| 07/05/2024 | $92.91 | $90.89 (-2.17%) | $92.91 | $90.87 | 195,700 | $3.73 B |
| 07/03/2024 | $92.82 | $92.30 (-0.56%) | $93.06 | $91.99 | 77,049 | $3.78 B |
| 07/02/2024 | $91.64 | $91.87 (0.25%) | $92.40 | $90.65 | 206,000 | $3.77 B |
| 07/01/2024 | $94.48 | $91.55 (-3.1%) | $94.98 | $91.02 | 254,800 | $3.75 B |