Belden Stock Price History
NYSE: BDCIndustrialsTelecommunications EquipmentUSD
109.15+1.21 (+1.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BDC price history at a glance
The price history for Belden (BDC) on this page begins on November 22, 1993, when the stock closed at $5.78; it most recently closed at $107.94 on October 5, 2026. The highest price in this record is $159.99, reached on February 9, 2026; the latest close is 32.5% below that peak. Across the 32 complete calendar years in the table, BDC finished higher in 24 and lower in 8. Its best year was 1995 (+166.7%) and its worst was 2002 (-58.8%).
Over roughly 33 years the share price changed +1768.2%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, BDC has lost 4.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $159.99
- Date of high
- Feb 9, 2026
- Low since 1993
- $5.78
- Date of low
- Nov 22, 1993
- 52-week high
- $159.99
- 52-week low
- $98.00
- Last close
- $109.15
BDC returns
1 week
-2.94%
1 month
-7.33%
3 months
+2.05%
6 months
-15.17%
Year to date
-6.35%
1 year
-4.30%
3 years
+53.69%
5 years
+80.15%
BDC price return, excluding dividends.
BDC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 107.94 | -8.38% |
| 2025 | 117.81 | +1.89% |
| 2024 | 115.63 | +49.68% |
| 2023 | 77.25 | +7.44% |
| 2022 | 71.90 | +9.39% |
| 2021 | 65.73 | +56.87% |
| 2020 | 41.90 | -22.02% |
| 2019 | 53.73 | +21.59% |
| 2018 | 44.19 | -42.74% |
| 2017 | 77.17 | +3.21% |
| 2016 | 74.77 | +56.82% |
| 2015 | 47.68 | -39.35% |
| 2014 | 78.61 | +12.24% |
| 2013 | 70.04 | +50.95% |
| 2012 | 46.40 | +39.42% |
| 2011 | 33.28 | -9.61% |
| 2010 | 36.82 | +67.97% |
| 2009 | 21.92 | +3.40% |
| 2008 | 21.20 | -48.98% |
| 2007 | 41.55 | +6.29% |
| 2006 | 39.09 | +60.01% |
| 2005 | 24.43 | +5.30% |
| 2004 | 23.20 | +23.40% |
| 2003 | 18.80 | +49.92% |
| 2002 | 12.54 | -58.83% |
| 2001 | 30.46 | -9.41% |
| 2000 | 33.63 | +9.65% |
| 1999 | 30.67 | +24.32% |
| 1998 | 24.67 | -29.41% |
| 1997 | 34.94 | +27.85% |
| 1996 | 27.33 | +4.83% |
| 1995 | 26.07 | +166.67% |
| 1994 | 9.78 | +57.14% |
| 1993* | 6.22 | +7.69% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
BDC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 108.46 | 109.82 | 107.01 | 109.15 | +1.12% | |
| 107.77 | 109.64 | 106.96 | 107.94 | -1.34% | |
| 110.73 | 110.73 | 107.81 | 109.41 | -3.36% | |
| 113.02 | 114.56 | 112.62 | 113.21 | +1.67% | |
| 112.87 | 114.12 | 111.22 | 111.35 | -0.99% | |
| 110.32 | 114.21 | 109.70 | 112.46 | +3.86% | |
| 108.08 | 109.10 | 105.67 | 108.28 | +0.32% | |
| 108.97 | 109.37 | 106.02 | 107.93 | -1.21% | |
| 110.84 | 112.40 | 109.04 | 109.25 | -0.52% | |
| 111.81 | 112.18 | 106.37 | 109.82 | -2.34% | |
| 111.84 | 113.90 | 111.60 | 112.45 | +1.49% | |
| 112.64 | 113.73 | 110.60 | 110.80 | -2.92% | |
| 115.19 | 116.24 | 113.00 | 114.13 | +0.98% | |
| 112.23 | 114.62 | 111.38 | 113.02 | +2.23% | |
| 112.58 | 112.58 | 110.28 | 110.55 | -0.33% | |
| 112.05 | 112.97 | 110.88 | 110.92 | -0.91% | |
| 115.03 | 115.03 | 111.31 | 111.94 | -0.52% | |
| 112.83 | 115.08 | 111.26 | 112.52 | +1.07% | |
| 114.39 | 116.54 | 110.83 | 111.33 | -1.83% | |
| 117.25 | 117.53 | 112.60 | 113.41 | -7.24% | |
| 117.46 | 122.69 | 116.80 | 122.26 | +6.17% | |
| 116.09 | 117.47 | 114.39 | 115.16 | -2.22% | |
| 121.20 | 122.50 | 117.69 | 117.78 | -3.50% | |
| 123.07 | 123.51 | 121.12 | 122.05 | -0.19% | |
| 119.60 | 122.59 | 119.01 | 122.28 | +2.83% | |
| 115.23 | 119.59 | 114.95 | 118.92 | +2.73% | |
| 111.80 | 116.26 | 110.11 | 115.76 | +3.30% | |
| 112.98 | 114.00 | 109.80 | 112.06 | -2.10% | |
| 115.21 | 116.79 | 113.85 | 114.46 | -0.65% | |
| 120.00 | 121.57 | 113.88 | 115.21 | -3.95% | |
| 118.06 | 120.41 | 117.65 | 119.95 | +1.58% | |
| 117.53 | 120.58 | 117.22 | 118.09 | +0.97% | |
| 118.76 | 118.76 | 115.82 | 116.96 | +0.17% | |
| 121.74 | 121.74 | 116.08 | 116.76 | -4.65% | |
| 125.28 | 125.28 | 121.69 | 122.46 | -1.15% | |
| 126.81 | 127.54 | 123.81 | 123.89 | -3.53% | |
| 131.39 | 131.39 | 126.59 | 128.43 | -0.75% | |
| 135.58 | 137.44 | 129.15 | 129.40 | -5.95% | |
| 136.01 | 139.27 | 135.05 | 137.59 | +1.24% | |
| 137.21 | 137.85 | 135.21 | 135.90 | -0.92% | |
| 138.04 | 139.00 | 136.36 | 137.16 | -0.63% | |
| 137.31 | 138.66 | 135.32 | 138.03 | +2.52% | |
| 137.64 | 140.25 | 133.39 | 134.64 | -0.38% | |
| 133.10 | 135.58 | 131.83 | 135.15 | +1.75% | |
| 130.00 | 133.72 | 128.62 | 132.82 | +2.81% | |
| 126.83 | 132.08 | 126.83 | 129.19 | +0.79% | |
| 126.75 | 129.48 | 125.71 | 128.18 | +0.59% | |
| 124.89 | 129.06 | 124.29 | 127.43 | +3.83% | |
| 124.32 | 126.56 | 122.13 | 122.73 | -1.06% | |
| 120.21 | 125.66 | 118.08 | 124.05 | +5.93% | |
| 111.76 | 118.71 | 109.88 | 117.11 | +14.78% | |
| 103.15 | 105.13 | 99.94 | 102.03 | -2.76% | |
| 104.92 | 106.07 | 102.75 | 104.93 | -0.84% | |
| 103.60 | 106.01 | 102.89 | 105.82 | +2.98% | |
| 103.35 | 104.37 | 102.13 | 102.76 | -0.26% | |
| 103.87 | 105.22 | 101.42 | 103.03 | -2.38% | |
| 100.73 | 105.66 | 100.73 | 105.54 | +3.42% | |
| 101.32 | 102.60 | 99.60 | 102.05 | +2.54% | |
| 101.99 | 102.32 | 98.96 | 99.52 | -1.84% | |
| 98.16 | 102.18 | 98.00 | 101.39 | +0.19% | |
| 100.00 | 102.27 | 99.61 | 101.20 | -0.33% | |
| 104.89 | 105.69 | 99.55 | 101.53 | -3.08% | |
| 103.91 | 105.39 | 102.30 | 104.76 | +2.44% | |
| 105.53 | 106.55 | 100.53 | 102.26 | -4.39% | |
| 107.07 | 109.13 | 106.50 | 106.96 | -0.95% | |
| 107.70 | 110.43 | 107.34 | 107.99 | +2.03% | |
| 106.73 | 108.43 | 104.13 | 105.84 | -1.46% | |
| 111.94 | 112.25 | 106.70 | 107.41 | -5.15% | |
| 115.10 | 117.48 | 113.22 | 113.24 | -1.88% | |
| 118.42 | 121.87 | 113.04 | 115.41 | -1.24% | |
| 119.08 | 120.29 | 116.13 | 116.86 | -2.54% | |
| 119.06 | 121.22 | 118.42 | 119.91 | +1.05% | |
| 118.33 | 122.13 | 115.66 | 118.66 | -0.72% | |
| 121.18 | 122.39 | 117.19 | 119.52 | -1.48% | |
| 120.50 | 125.23 | 120.09 | 121.32 | +2.39% | |
| 118.50 | 121.36 | 117.08 | 118.49 | +0.04% | |
| 119.31 | 119.90 | 117.21 | 118.44 | -2.64% | |
| 123.48 | 124.98 | 121.20 | 121.65 | -1.31% | |
| 122.93 | 128.48 | 122.75 | 123.26 | +2.72% | |
| 119.38 | 122.86 | 118.30 | 120.00 | +1.33% | |
| 116.60 | 118.70 | 115.81 | 118.42 | +3.18% | |
| 118.49 | 119.65 | 114.37 | 114.77 | -0.23% | |
| 113.13 | 117.50 | 112.00 | 115.04 | +2.60% | |
| 106.84 | 112.21 | 106.71 | 112.12 | +5.94% | |
| 109.24 | 111.88 | 105.00 | 105.83 | -3.92% | |
| 110.07 | 113.39 | 105.85 | 110.15 | +1.85% | |
| 107.44 | 109.99 | 106.32 | 108.15 | +1.82% | |
| 109.45 | 110.55 | 105.41 | 106.22 | -4.06% | |
| 109.19 | 110.83 | 107.35 | 110.72 | +0.11% | |
| 109.65 | 110.83 | 108.27 | 110.60 | +1.07% | |
| 104.04 | 112.63 | 104.04 | 109.43 | +5.99% | |
| 103.64 | 104.23 | 102.11 | 103.25 | -1.74% | |
| 105.67 | 107.36 | 102.97 | 105.08 | -0.33% | |
| 106.27 | 106.61 | 104.60 | 105.43 | -1.88% | |
| 109.89 | 110.87 | 106.55 | 107.45 | -1.51% | |
| 107.69 | 109.46 | 107.50 | 109.10 | +2.90% | |
| 105.77 | 106.27 | 103.99 | 106.03 | +1.18% | |
| 104.03 | 106.14 | 102.65 | 104.79 | -0.68% | |
| 102.40 | 105.66 | 101.59 | 105.51 | +3.48% | |
| 102.96 | 103.20 | 101.00 | 101.96 | -2.20% | |
| 106.35 | 107.53 | 104.23 | 104.25 | -1.71% | |
| 109.03 | 109.03 | 105.88 | 106.06 | -3.60% | |
| 110.37 | 110.85 | 107.59 | 110.02 | +1.04% | |
| 110.77 | 111.69 | 108.39 | 108.89 | -0.98% | |
| 110.54 | 111.93 | 107.51 | 109.97 | -0.85% | |
| 111.94 | 113.02 | 109.40 | 110.91 | -1.24% | |
| 113.16 | 114.58 | 112.09 | 112.30 | +0.04% | |
| 115.32 | 115.67 | 111.16 | 112.26 | -2.08% | |
| 114.52 | 116.06 | 113.41 | 114.65 | +2.36% | |
| 113.06 | 114.00 | 110.50 | 112.01 | +0.03% | |
| 114.19 | 115.94 | 106.50 | 111.98 | -1.90% | |
| 112.70 | 115.50 | 111.26 | 114.15 | +1.48% | |
| 127.71 | 129.41 | 110.55 | 112.48 | -11.78% | |
| 127.90 | 129.94 | 125.67 | 127.50 | -0.23% | |
| 130.75 | 131.22 | 126.80 | 127.79 | -2.94% | |
| 135.07 | 136.72 | 131.40 | 131.66 | -2.02% | |
| 132.57 | 134.98 | 130.06 | 134.37 | +1.53% | |
| 132.55 | 134.79 | 131.95 | 132.34 | +0.66% | |
| 133.77 | 134.22 | 129.77 | 131.47 | -0.87% | |
| 132.06 | 135.64 | 131.67 | 132.63 | +0.65% | |
| 131.00 | 132.88 | 130.85 | 131.78 | +0.61% | |
| 129.41 | 133.53 | 129.25 | 130.98 | +3.65% | |
| 127.01 | 127.60 | 124.58 | 126.37 | -0.75% | |
| 129.52 | 129.91 | 125.85 | 127.32 | -2.25% | |
| 130.69 | 131.72 | 128.81 | 130.25 | +0.01% | |
| 127.86 | 130.76 | 126.50 | 130.24 | +1.22% | |
| 129.32 | 129.93 | 127.66 | 128.67 | +0.50% | |
| 123.30 | 130.97 | 123.30 | 128.03 | +3.55% | |
| 122.90 | 125.40 | 122.80 | 123.64 | +6.30% | |
| 114.27 | 117.04 | 114.27 | 116.31 | +0.70% | |
| 115.58 | 116.01 | 113.34 | 115.50 | +0.39% | |
| 113.16 | 116.37 | 112.72 | 115.05 | -1.34% | |
| 116.64 | 118.27 | 115.50 | 116.61 | +1.55% | |
| 113.02 | 115.31 | 111.28 | 114.83 | +3.60% | |
| 114.21 | 114.21 | 109.73 | 110.84 | -1.81% | |
| 113.18 | 115.09 | 112.22 | 112.88 | -0.97% | |
| 117.17 | 117.67 | 113.55 | 113.98 | -4.23% | |
| 120.85 | 120.85 | 117.58 | 119.02 | +0.28% | |
| 115.68 | 122.09 | 115.68 | 118.69 | +0.87% | |
| 116.99 | 119.42 | 115.28 | 117.67 | +4.72% | |
| 113.81 | 115.19 | 111.14 | 112.37 | -1.67% | |
| 111.75 | 114.53 | 111.07 | 114.28 | +0.32% | |
| 115.09 | 116.84 | 113.39 | 113.91 | -1.56% | |
| 115.97 | 116.36 | 114.05 | 115.71 | +0.53% | |
| 116.94 | 118.86 | 115.00 | 115.10 | +0.50% | |
| 117.75 | 119.90 | 113.49 | 114.53 | -1.84% | |
| 120.55 | 121.31 | 116.44 | 116.68 | -5.38% | |
| 125.00 | 125.07 | 120.72 | 123.31 | -1.72% | |
| 122.88 | 128.50 | 122.88 | 125.47 | +2.09% | |
| 119.69 | 124.07 | 116.33 | 122.90 | +0.66% | |
| 126.60 | 127.48 | 122.05 | 122.10 | -6.40% | |
| 135.22 | 136.46 | 129.17 | 130.45 | -5.19% | |
| 137.91 | 139.23 | 135.91 | 137.59 | +1.08% | |
| 138.27 | 140.51 | 132.94 | 136.12 | -4.41% | |
| 141.20 | 143.05 | 139.36 | 142.40 | -0.63% | |
| 145.15 | 145.36 | 142.53 | 143.30 | -2.70% | |
| 149.72 | 149.84 | 143.91 | 147.27 | -0.87% | |
| 149.70 | 149.76 | 145.73 | 148.56 | +0.38% | |
| 145.99 | 149.62 | 145.97 | 148.00 | +2.15% | |
| 145.63 | 147.07 | 142.88 | 144.89 | -0.62% | |
| 144.26 | 147.54 | 143.72 | 145.79 | +0.81% | |
| 145.45 | 146.89 | 143.36 | 144.62 | -1.44% | |
| 146.57 | 149.83 | 145.00 | 146.73 | +0.20% | |
| 149.07 | 149.57 | 146.39 | 146.43 | -2.13% | |
| 150.69 | 152.90 | 145.26 | 149.62 | -0.85% | |
| 147.12 | 159.99 | 144.83 | 150.91 | +6.10% | |
| 143.22 | 145.56 | 140.82 | 142.23 | +0.23% | |
| 140.76 | 143.01 | 139.79 | 141.91 | +0.80% | |
| 139.00 | 142.78 | 138.50 | 140.78 | +0.74% | |
| 133.96 | 140.43 | 133.37 | 139.75 | +6.10% | |
| 126.00 | 132.72 | 126.00 | 131.72 | +3.12% | |
| 126.70 | 131.37 | 125.77 | 127.73 | +1.77% | |
| 122.59 | 125.65 | 122.27 | 125.51 | +2.34% | |
| 117.73 | 122.68 | 117.73 | 122.64 | +4.37% | |
| 117.99 | 119.85 | 116.88 | 117.51 | -1.86% | |
| 118.99 | 120.25 | 116.87 | 119.74 | +0.90% | |
| 117.79 | 119.56 | 116.02 | 118.67 | +0.94% | |
| 117.71 | 118.64 | 116.88 | 117.57 | +0.13% | |
| 115.57 | 117.75 | 114.69 | 117.42 | +1.87% | |
| 117.19 | 117.84 | 114.61 | 115.26 | -2.50% | |
| 120.37 | 120.37 | 117.93 | 118.22 | -0.44% | |
| 115.47 | 120.58 | 115.47 | 118.74 | +3.29% | |
| 113.96 | 116.07 | 113.84 | 114.96 | -0.92% | |
| 120.92 | 120.92 | 115.39 | 116.03 | -4.55% | |
| 119.00 | 122.40 | 118.15 | 121.56 | +3.11% | |
| 119.16 | 121.58 | 117.36 | 117.89 | -0.80% | |
| 117.35 | 119.59 | 116.95 | 118.84 | +1.43% | |
| 113.09 | 117.99 | 112.11 | 117.16 | +2.72% | |
| 115.34 | 116.06 | 113.83 | 114.06 | -0.79% | |
| 112.29 | 115.50 | 112.25 | 114.97 | +1.63% | |
| 116.66 | 116.66 | 112.05 | 113.13 | -2.93% | |
| 116.36 | 116.80 | 114.13 | 116.54 | -0.77% | |
| 117.80 | 120.37 | 117.41 | 117.44 | -0.31% | |
| 116.31 | 118.28 | 116.18 | 117.81 | +1.08% | |
| 118.34 | 118.34 | 116.45 | 116.55 | -1.24% | |
| 117.27 | 118.11 | 116.80 | 118.01 | +0.49% | |
| 118.43 | 118.78 | 116.40 | 117.43 | -0.79% | |
| 118.52 | 118.64 | 117.58 | 118.37 | -0.08% | |
| 118.57 | 118.99 | 118.00 | 118.46 | -0.34% | |
| 118.88 | 119.60 | 118.33 | 118.86 | -0.18% | |
| 118.51 | 119.99 | 117.63 | 119.08 | +1.11% | |
| 116.64 | 118.18 | 116.01 | 117.77 | +0.72% | |
| 117.61 | 117.67 | 115.31 | 116.93 | +0.65% | |
| 120.23 | 122.27 | 115.85 | 116.17 | -3.70% | |
| 121.99 | 122.60 | 120.02 | 120.63 | -0.76% | |
| 123.82 | 124.12 | 121.32 | 121.55 | -0.75% | |
| 125.59 | 125.59 | 122.13 | 122.47 | -2.00% | |
| 124.14 | 125.46 | 123.52 | 124.97 | +0.67% | |
| 123.49 | 125.22 | 121.94 | 124.14 | +0.28% | |
| 122.83 | 125.46 | 122.83 | 123.79 | +0.39% | |
| 122.17 | 124.44 | 121.70 | 123.31 | +1.09% | |
| 120.00 | 122.32 | 120.00 | 121.98 | +1.18% | |
| 119.63 | 121.76 | 119.63 | 120.56 | +0.38% | |
| 113.49 | 120.22 | 112.70 | 120.10 | +6.30% | |
| 114.13 | 114.54 | 112.19 | 112.98 | +0.09% | |
| 112.09 | 114.29 | 110.78 | 112.88 | -0.46% | |
| 113.91 | 113.91 | 112.81 | 113.40 | -0.31% | |
| 113.17 | 114.98 | 112.28 | 113.75 | +0.16% | |
| 112.87 | 114.59 | 112.84 | 113.57 | +1.28% | |
| 110.47 | 112.53 | 110.00 | 112.13 | +1.37% | |
| 107.31 | 112.36 | 107.04 | 110.61 | +4.02% | |
| 110.42 | 111.91 | 105.74 | 106.34 | -2.42% | |
| 108.75 | 110.99 | 108.52 | 108.98 | +0.83% | |
| 108.18 | 109.89 | 107.80 | 108.08 | -0.73% | |
| 110.99 | 111.21 | 107.56 | 108.88 | -2.63% | |
| 108.41 | 112.69 | 107.29 | 111.82 | -0.17% | |
| 114.76 | 115.41 | 111.37 | 112.01 | -3.32% | |
| 116.53 | 117.74 | 115.18 | 115.86 | +0.10% | |
| 118.52 | 118.52 | 114.92 | 115.74 | -2.66% | |
| 121.02 | 121.02 | 118.03 | 118.90 | -0.70% | |
| 119.06 | 119.96 | 116.86 | 119.74 | -0.08% | |
| 119.87 | 120.80 | 118.29 | 119.84 | -0.37% | |
| 118.65 | 120.68 | 118.26 | 120.28 | +2.16% | |
| 116.08 | 119.91 | 115.58 | 117.74 | +0.18% | |
| 121.80 | 122.54 | 117.48 | 117.53 | -3.55% | |
| 122.31 | 123.74 | 119.44 | 121.85 | -0.34% | |
| 121.76 | 129.02 | 120.52 | 122.26 | +2.42% | |
| 117.18 | 122.39 | 117.18 | 119.37 | +1.36% | |
| 117.37 | 117.82 | 115.73 | 117.77 | +0.28% | |
| 119.08 | 119.77 | 116.94 | 117.44 | -0.71% | |
| 120.00 | 120.37 | 117.52 | 118.28 | -0.19% | |
| 117.59 | 119.76 | 116.65 | 118.50 | +0.71% | |
| 118.39 | 119.58 | 117.38 | 117.67 | -0.42% | |
| 115.64 | 118.96 | 115.55 | 118.17 | +2.26% | |
| 113.39 | 115.65 | 113.39 | 115.56 | +2.73% | |
| 111.35 | 112.64 | 111.34 | 112.49 | +0.23% | |
| 114.43 | 114.74 | 112.10 | 112.23 | -1.60% | |
| 113.50 | 114.48 | 112.69 | 114.05 | +1.78% | |
| 109.44 | 112.67 | 109.32 | 112.05 | +0.79% | |
| 111.71 | 112.15 | 110.48 | 111.17 | +1.27% | |
| 114.44 | 115.10 | 109.59 | 109.78 | -3.74% | |
| 115.42 | 115.42 | 112.36 | 114.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BDC chart for longer ranges.