-
5 DAY PERFORMANCE
-4.22% -
1 MONTH PERFORMANCE
+0.64% -
3 MONTH PERFORMANCE
+24.22% -
6 MONTH PERFORMANCE
+31.73% -
YEAR-TO-DATE PERFORMANCE
+57.00% -
1 YEAR PERFORMANCE
+86.70%
Belden Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $124.96 | $121.27 (-2.95%) | $125.16 | $121.19 | 150,345 | $4.95 B |
| 11/12/2024 | $126.59 | $123.84 (-2.17%) | $126.85 | $123.20 | 183,900 | $5.05 B |
| 11/11/2024 | $128.42 | $126.61 (-1.41%) | $128.59 | $124.96 | 229,400 | $5.17 B |
| 11/08/2024 | $128.58 | $126.62 (-1.52%) | $128.79 | $126.28 | 284,000 | $5.17 B |
| 11/07/2024 | $131.67 | $128.00 (-2.79%) | $131.67 | $127.26 | 370,709 | $5.22 B |
| 11/06/2024 | $125.00 | $131.43 (5.14%) | $131.82 | $123.88 | 489,600 | $5.36 B |
| 11/05/2024 | $115.49 | $118.50 (2.61%) | $118.86 | $115.49 | 231,800 | $4.83 B |
| 11/04/2024 | $114.79 | $116.17 (1.2%) | $117.04 | $114.24 | 190,844 | $4.74 B |
| 11/01/2024 | $114.03 | $115.24 (1.06%) | $117.75 | $114.03 | 353,800 | $4.70 B |
| 10/31/2024 | $113.60 | $113.87 (0.24%) | $116.83 | $111.17 | 500,001 | $4.65 B |
| 10/30/2024 | $118.32 | $117.68 (-0.54%) | $120.59 | $117.45 | 277,725 | $4.80 B |
| 10/29/2024 | $117.88 | $118.97 (0.92%) | $120.16 | $117.35 | 605,400 | $4.85 B |
| 10/28/2024 | $118.27 | $118.50 (0.19%) | $118.79 | $117.50 | 202,300 | $4.83 B |
| 10/25/2024 | $118.61 | $116.55 (-1.74%) | $119.00 | $116.17 | 163,700 | $4.74 B |
| 10/24/2024 | $116.95 | $117.54 (0.5%) | $118.51 | $116.90 | 214,000 | $4.78 B |
| 10/23/2024 | $116.46 | $116.57 (0.09%) | $117.86 | $115.16 | 150,600 | $4.74 B |
| 10/22/2024 | $117.26 | $116.52 (-0.63%) | $117.66 | $116.42 | 166,809 | $4.74 B |
| 10/21/2024 | $119.46 | $117.88 (-1.32%) | $120.08 | $117.29 | 220,633 | $4.80 B |
| 10/18/2024 | $122.23 | $119.89 (-1.91%) | $122.36 | $119.42 | 187,942 | $4.88 B |
| 10/17/2024 | $121.45 | $122.23 (0.64%) | $122.79 | $120.28 | 220,400 | $4.97 B |
| 10/16/2024 | $119.43 | $120.47 (0.87%) | $121.96 | $118.83 | 262,179 | $4.90 B |
| 10/15/2024 | $121.51 | $118.67 (-2.34%) | $123.03 | $118.53 | 289,702 | $4.83 B |
| 10/14/2024 | $120.80 | $121.89 (0.9%) | $122.75 | $120.37 | 368,228 | $4.96 B |
| 10/11/2024 | $116.31 | $120.51 (3.61%) | $120.55 | $116.25 | 387,830 | $4.90 B |
| 10/10/2024 | $116.90 | $116.28 (-0.53%) | $117.01 | $115.66 | 215,601 | $4.73 B |
| 10/09/2024 | $118.39 | $118.42 (0.03%) | $119.46 | $117.98 | 165,200 | $4.82 B |
| 10/08/2024 | $118.04 | $118.01 (-0.03%) | $118.84 | $117.31 | 185,332 | $4.80 B |
| 10/07/2024 | $116.63 | $117.41 (0.67%) | $118.41 | $116.28 | 199,845 | $4.78 B |
| 10/04/2024 | $117.51 | $117.46 (-0.04%) | $118.11 | $116.16 | 191,800 | $4.78 B |
| 10/03/2024 | $115.37 | $115.72 (0.3%) | $116.38 | $114.57 | 235,500 | $4.71 B |
| 10/02/2024 | $115.50 | $115.49 (-0.01%) | $117.27 | $114.76 | 241,101 | $4.70 B |
| 10/01/2024 | $117.16 | $116.10 (-0.9%) | $117.20 | $114.37 | 194,500 | $4.72 B |
| 09/30/2024 | $115.18 | $117.13 (1.69%) | $117.26 | $115.18 | 271,542 | $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 |