Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Belmond Ltd (NY: BEL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.75 11.02 10.63 10.99 900,115 +0.11(+1.01%)
Jan 29, 2015 10.62 10.96 10.51 10.88 479,417 +0.25(+2.35%)
Jan 28, 2015 10.86 10.88 10.53 10.63 865,100 -0.17(-1.57%)
Jan 27, 2015 10.84 10.94 10.76 10.80 676,454 -0.20(-1.82%)
Jan 26, 2015 11.12 11.19 10.95 11.00 450,161 -0.10(-0.90%)
Jan 23, 2015 11.27 11.40 11.06 11.10 438,881 -0.22(-1.94%)
Jan 22, 2015 11.15 11.55 11.00 11.32 987,421 +0.32(+2.91%)
Jan 21, 2015 10.81 11.00 10.63 11.00 746,200 +0.12(+1.10%)
Jan 20, 2015 10.83 11.02 10.57 10.88 882,515 +0.04(+0.37%)
Jan 16, 2015 11.08 11.09 10.73 10.84 1,420,876 -0.31(-2.78%)
Jan 15, 2015 11.53 11.57 11.08 11.15 548,656 -0.35(-3.04%)
Jan 14, 2015 11.53 11.68 11.35 11.50 393,180 -0.21(-1.79%)
Jan 13, 2015 11.90 12.03 11.60 11.71 342,975 -0.07(-0.59%)
Jan 12, 2015 12.00 12.00 11.72 11.78 237,226 -0.22(-1.83%)
Jan 09, 2015 12.32 12.37 12.00 12.00 419,672 -0.29(-2.36%)
Jan 08, 2015 11.88 12.37 11.85 12.29 360,071 +0.55(+4.68%)
Jan 07, 2015 11.92 12.02 11.65 11.74 475,926 -0.04(-0.34%)
Jan 06, 2015 12.12 12.17 11.70 11.78 442,512 -0.34(-2.81%)
Jan 05, 2015 12.51 12.52 12.04 12.12 486,095 -0.40(-3.19%)
Jan 02, 2015 12.42 12.55 12.15 12.52 395,517 +0.15(+1.21%)
Dec 31, 2014 12.44 12.37 12.37 12.37 459,900 -0.01(-0.08%)
Dec 30, 2014 12.50 12.50 12.27 12.38 394,077 -0.07(-0.56%)
Dec 29, 2014 12.55 12.56 12.23 12.45 784,935 +0.29(+2.38%)
Dec 26, 2014 12.29 12.29 12.05 12.16 171,166 -0.04(-0.33%)
Dec 24, 2014 12.29 12.20 12.20 12.20 86,400 -0.04(-0.33%)
Dec 23, 2014 12.14 12.27 12.02 12.24 384,509 +0.15(+1.24%)
Dec 22, 2014 12.06 12.15 11.90 12.09 267,475 +0.02(+0.17%)
Dec 19, 2014 12.01 12.11 11.85 12.07 835,711 +0.02(+0.17%)
Dec 18, 2014 11.90 12.11 11.76 12.05 920,854 +0.26(+2.21%)
Dec 17, 2014 11.41 11.82 11.27 11.79 665,530 +0.46(+4.06%)
Dec 16, 2014 11.54 11.65 11.33 11.33 686,230 -0.25(-2.16%)
Dec 15, 2014 11.67 11.78 11.44 11.58 466,848 +0.01(+0.09%)
Dec 12, 2014 11.43 11.76 11.38 11.57 492,684 +0.05(+0.43%)
Dec 11, 2014 11.65 11.75 11.50 11.52 536,096 -0.04(-0.35%)
Dec 10, 2014 11.80 11.80 11.52 11.56 814,845 -0.22(-1.87%)
Dec 09, 2014 11.67 11.99 11.62 11.78 591,705 -0.05(-0.42%)
Dec 08, 2014 11.69 12.04 11.69 11.83 629,327 +0.06(+0.51%)
Dec 05, 2014 11.16 11.79 11.15 11.77 467,120 +0.60(+5.37%)
Dec 04, 2014 11.27 11.42 11.14 11.17 561,294 -0.15(-1.33%)
Dec 03, 2014 11.48 11.61 11.31 11.32 567,383 +0.28(+2.54%)
Dec 02, 2014 11.03 11.22 10.97 11.04 314,372 +0.01(+0.09%)
Dec 01, 2014 11.30 11.30 11.03 11.03 483,845 -0.29(-2.56%)
Nov 28, 2014 11.30 11.54 11.23 11.32 542,974 +0.10(+0.89%)
Nov 26, 2014 11.12 11.22 11.22 11.22 487,800 +0.13(+1.17%)
Nov 25, 2014 10.90 11.14 10.90 11.09 542,349 +0.24(+2.21%)
Nov 24, 2014 10.92 11.02 10.81 10.85 367,191 -0.03(-0.28%)
Nov 21, 2014 11.00 11.05 10.88 10.88 382,249 +0.07(+0.65%)
Nov 20, 2014 10.90 11.04 10.78 10.81 461,918 -0.17(-1.55%)
Nov 19, 2014 11.59 11.59 10.96 10.98 723,958 -0.46(-4.02%)
Nov 18, 2014 11.05 11.54 10.99 11.44 573,290 +0.46(+4.19%)
Nov 17, 2014 11.15 11.21 10.80 10.98 657,613 -0.17(-1.52%)
Nov 14, 2014 11.30 11.33 10.97 11.15 1,005,258 -0.13(-1.15%)
Nov 13, 2014 11.33 11.45 11.21 11.28 544,350 -0.06(-0.53%)
Nov 12, 2014 11.36 11.44 11.27 11.34 1,066,202 -0.06(-0.53%)
Nov 11, 2014 11.22 11.41 11.13 11.40 740,771 +0.16(+1.42%)
Nov 10, 2014 11.05 11.27 10.95 11.24 844,978 +0.23(+2.09%)
Nov 07, 2014 11.11 11.15 10.90 11.01 302,070 -0.07(-0.63%)
Nov 06, 2014 11.13 11.57 10.64 11.08 1,559,259 -0.04(-0.36%)
Nov 05, 2014 11.42 11.42 11.03 11.12 498,288 -0.24(-2.11%)
Nov 04, 2014 11.47 11.48 11.31 11.36 292,324 -0.13(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.