MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BDC — Belden Inc.
NYSEBelden Inc.
$112.46
+4.18(+3.86%)
- O
- 110.32
- H
- 114.21
- L
- 109.70
- V
- 332.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$112.46
Period Return+18.72%
Period High$159.99
Period Low$92.74
Avg Daily Volume358.4K
Total Trading Days365
BDC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $110.32 | $114.21 | $109.70 | $112.46 | +$4.18 | +3.86% | 332,950 | $112.53 | $109.70 $114.21 |
| Oct 1, 2026 | $108.08 | $109.10 | $105.67 | $108.28 | +$0.35 | +0.32% | 385,799 | $107.77 | $105.67 $109.10 |
| Sep 30, 2026 | $108.97 | $109.37 | $106.02 | $107.93 | $-1.32 | -1.21% | 377,985 | $107.82 | $106.02 $109.37 |
| Sep 29, 2026 | $110.84 | $112.40 | $109.04 | $109.25 | $-0.57 | -0.52% | 394,855 | $109.93 | $109.04 $112.40 |
| Sep 28, 2026 | $111.81 | $112.18 | $106.37 | $109.82 | $-2.63 | -2.34% | 406,994 | $109.34 | $106.37 $112.18 |
| Sep 25, 2026 | $111.84 | $113.90 | $111.60 | $112.45 | +$1.65 | +1.49% | 334,383 | $112.72 | $111.60 $113.90 |
| Sep 24, 2026 | $112.64 | $113.73 | $110.60 | $110.80 | $-3.33 | -2.92% | 345,265 | $111.47 | $110.60 $113.73 |
| Sep 23, 2026 | $115.19 | $116.24 | $113.00 | $114.13 | +$1.11 | +0.98% | 395,015 | $114.46 | $113.00 $116.24 |
| Sep 22, 2026 | $112.23 | $114.62 | $111.38 | $113.02 | +$2.47 | +2.23% | 466,500 | $112.81 | $111.38 $114.62 |
| Sep 21, 2026 | $112.58 | $112.58 | $110.28 | $110.55 | $-0.37 | -0.33% | 329,361 | $111.01 | $110.28 $112.58 |
| Sep 18, 2026 | $112.05 | $112.97 | $110.88 | $110.92 | $-1.02 | -0.91% | 611,177 | $111.34 | $110.88 $112.97 |
| Sep 17, 2026 | $115.03 | $115.03 | $111.31 | $111.94 | $-0.58 | -0.52% | 368,023 | $112.42 | $111.31 $115.03 |
| Sep 16, 2026 | $112.83 | $115.08 | $111.26 | $112.52 | +$1.19 | +1.07% | 549,600 | $113.16 | $111.26 $115.08 |
| Sep 15, 2026 | $114.39 | $116.54 | $110.83 | $111.33 | $-2.08 | -1.83% | 668,319 | $112.13 | $110.83 $116.54 |
| Sep 14, 2026 | $117.25 | $117.53 | $112.60 | $113.41 | $-8.85 | -7.24% | 735,819 | $114.29 | $112.60 $117.53 |
| Sep 11, 2026 | $117.46 | $122.69 | $116.80 | $122.26 | +$7.10 | +6.17% | 285,750 | $121.21 | $116.80 $122.69 |
| Sep 10, 2026 | $116.09 | $117.47 | $114.39 | $115.16 | $-2.62 | -2.22% | 378,164 | $115.41 | $114.39 $117.47 |
| Sep 9, 2026 | $121.20 | $122.50 | $117.69 | $117.78 | $-4.27 | -3.50% | 424,684 | $118.74 | $117.69 $122.50 |
| Sep 8, 2026 | $123.07 | $123.51 | $121.12 | $122.05 | $-0.23 | -0.19% | 413,153 | $122.16 | $121.12 $123.51 |
| Sep 4, 2026 | $119.60 | $122.59 | $119.01 | $122.28 | +$3.36 | +2.83% | 316,148 | $121.63 | $119.01 $122.59 |
| Sep 3, 2026 | $115.23 | $119.59 | $114.95 | $118.92 | +$3.16 | +2.73% | 447,252 | $118.28 | $114.95 $119.59 |
| Sep 2, 2026 | $111.80 | $116.26 | $110.11 | $115.76 | +$3.70 | +3.30% | 505,778 | $114.84 | $110.11 $116.26 |
| Sep 1, 2026 | $112.98 | $114.00 | $109.80 | $112.06 | $-2.40 | -2.10% | 424,997 | $111.54 | $109.80 $114.00 |
| Aug 31, 2026 | $115.21 | $116.79 | $113.85 | $114.46 | $-0.75 | -0.65% | 510,856 | $114.51 | $113.85 $116.79 |
| Aug 28, 2026 | $120.00 | $121.57 | $113.88 | $115.21 | $-4.74 | -3.95% | 383,205 | $115.33 | $113.88 $121.57 |
| Aug 27, 2026 | $118.06 | $120.41 | $117.65 | $119.95 | +$1.86 | +1.58% | 307,034 | $119.42 | $117.65 $120.41 |
| Aug 26, 2026 | $117.53 | $120.58 | $117.22 | $118.09 | +$1.13 | +0.97% | 292,711 | $118.08 | $117.22 $120.58 |
| Aug 25, 2026 | $118.76 | $118.76 | $115.82 | $116.96 | +$0.20 | +0.17% | 318,536 | $116.96 | $115.82 $118.76 |
| Aug 24, 2026 | $121.74 | $121.74 | $116.08 | $116.76 | $-5.70 | -4.65% | 366,391 | $117.42 | $116.08 $121.74 |
| Aug 21, 2026 | $125.28 | $125.28 | $121.69 | $122.46 | $-1.43 | -1.15% | 364,659 | $122.75 | $121.69 $125.28 |