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 29, 2016 8.020 8.460 8.020 8.460 1,047,103 +0.45(+5.62%)
Jan 28, 2016 8.230 8.330 8.000 8.010 528,176 -0.14(-1.72%)
Jan 27, 2016 8.390 8.490 8.110 8.150 1,021,215 -0.30(-3.55%)
Jan 26, 2016 8.320 8.630 8.260 8.450 1,217,325 +0.20(+2.42%)
Jan 25, 2016 8.500 8.590 8.240 8.250 1,467,425 -0.28(-3.28%)
Jan 22, 2016 8.470 8.550 8.380 8.530 11,209,525 +0.19(+2.28%)
Jan 21, 2016 8.150 8.440 8.130 8.340 3,694,887 +0.66(+8.59%)
Jan 20, 2016 7.590 7.740 7.310 7.680 1,041,798 +0.00(+0.00%)
Jan 19, 2016 7.890 7.960 7.595 7.680 686,476 -0.13(-1.66%)
Jan 15, 2016 7.830 7.810 7.810 7.810 1,048,300 -0.27(-3.34%)
Jan 14, 2016 8.010 8.130 7.690 8.080 1,017,190 -0.17(-2.06%)
Jan 13, 2016 8.580 8.680 8.230 8.250 795,855 -0.33(-3.85%)
Jan 12, 2016 8.580 8.610 8.400 8.580 675,289 +0.04(+0.47%)
Jan 11, 2016 8.150 8.650 8.150 8.540 788,823 +0.36(+4.40%)
Jan 08, 2016 8.470 8.540 8.170 8.180 732,694 -0.23(-2.73%)
Jan 07, 2016 8.650 8.730 8.395 8.410 533,939 -0.39(-4.43%)
Jan 06, 2016 8.840 8.920 8.710 8.800 723,804 -0.17(-1.90%)
Jan 05, 2016 8.960 9.200 8.870 8.970 592,225 +0.01(+0.11%)
Jan 04, 2016 9.120 9.120 8.810 8.960 2,024,961 -0.54(-5.68%)
Dec 31, 2015 9.610 9.500 9.500 9.500 538,300 -0.14(-1.45%)
Dec 30, 2015 9.640 9.700 9.590 9.640 416,438 -0.05(-0.52%)
Dec 29, 2015 9.740 9.800 9.530 9.690 560,596 +0.03(+0.31%)
Dec 28, 2015 9.690 9.750 9.640 9.660 1,012,345 -0.07(-0.72%)
Dec 24, 2015 9.630 9.730 9.730 9.730 258,700 +0.06(+0.62%)
Dec 23, 2015 9.550 9.740 9.510 9.670 617,323 +0.14(+1.47%)
Dec 22, 2015 9.360 9.590 9.330 9.530 643,572 +0.20(+2.14%)
Dec 21, 2015 9.280 9.345 9.120 9.330 735,797 +0.04(+0.43%)
Dec 18, 2015 8.900 9.310 8.875 9.290 1,860,105 +0.39(+4.38%)
Dec 17, 2015 8.630 8.950 8.625 8.900 1,154,224 +0.31(+3.61%)
Dec 16, 2015 8.680 8.730 8.510 8.590 1,586,143 -0.06(-0.69%)
Dec 15, 2015 8.810 8.815 8.580 8.650 1,101,112 -0.12(-1.37%)
Dec 14, 2015 8.960 9.010 8.750 8.770 919,153 -0.21(-2.34%)
Dec 11, 2015 9.070 9.130 8.970 8.980 559,003 -0.20(-2.18%)
Dec 10, 2015 9.330 9.390 9.140 9.180 778,721 -0.17(-1.82%)
Dec 09, 2015 9.300 9.460 9.280 9.350 1,050,288 +0.04(+0.43%)
Dec 08, 2015 9.400 9.440 9.190 9.310 1,588,003 -0.13(-1.38%)
Dec 07, 2015 9.570 9.660 9.415 9.440 1,296,143 -0.14(-1.46%)
Dec 04, 2015 9.600 9.710 9.550 9.580 1,239,604 -0.03(-0.31%)
Dec 03, 2015 9.930 9.980 9.580 9.610 1,149,172 -0.26(-2.63%)
Dec 02, 2015 9.970 10.02 9.870 9.870 734,790 -0.12(-1.20%)
Dec 01, 2015 10.15 10.21 9.945 9.990 671,696 -0.11(-1.09%)
Nov 30, 2015 10.21 10.26 10.04 10.10 563,612 -0.07(-0.69%)
Nov 27, 2015 10.07 10.21 10.05 10.17 310,365 +0.09(+0.89%)
Nov 25, 2015 10.09 10.08 10.08 10.08 1,009,100 +0.02(+0.20%)
Nov 24, 2015 9.960 10.06 9.960 10.06 1,165,310 +0.01(+0.10%)
Nov 23, 2015 10.08 10.16 9.980 10.05 723,588 -0.08(-0.79%)
Nov 20, 2015 10.26 10.29 10.12 10.13 626,318 -0.07(-0.69%)
Nov 19, 2015 10.19 10.34 10.17 10.20 432,401 +0.01(+0.10%)
Nov 18, 2015 10.20 10.31 9.990 10.19 877,985 +0.05(+0.49%)
Nov 17, 2015 10.18 10.23 10.10 10.14 4,248,876 -0.02(-0.20%)
Nov 16, 2015 10.07 10.20 10.02 10.16 1,187,916 +0.04(+0.40%)
Nov 13, 2015 10.50 10.53 10.09 10.12 2,603,590 -0.22(-2.13%)
Nov 12, 2015 10.40 10.49 10.30 10.34 2,976,176 -0.09(-0.86%)
Nov 11, 2015 10.51 10.51 10.36 10.43 436,577 -0.02(-0.19%)
Nov 10, 2015 10.41 10.48 10.30 10.45 198,927 +0.02(+0.19%)
Nov 09, 2015 10.74 10.74 10.37 10.43 303,847 -0.32(-2.98%)
Nov 06, 2015 10.66 10.82 10.66 10.75 352,745 +0.07(+0.66%)
Nov 05, 2015 10.64 10.81 10.43 10.68 298,992 +0.03(+0.28%)
Nov 04, 2015 10.73 10.78 10.53 10.65 292,721 -0.08(-0.75%)
Nov 03, 2015 10.78 10.86 10.63 10.73 253,977 -0.10(-0.92%)
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.