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 31, 2017 13.70 13.95 13.53 13.85 342,125 +0.15(+1.09%)
Jan 30, 2017 14.05 14.05 13.61 13.70 190,927 -0.40(-2.84%)
Jan 27, 2017 14.10 14.15 14.00 14.10 114,740 +0.05(+0.36%)
Jan 26, 2017 14.00 14.20 13.80 14.05 188,820 +0.05(+0.36%)
Jan 25, 2017 14.00 14.10 13.93 14.00 281,641 +0.05(+0.36%)
Jan 24, 2017 13.70 14.00 13.65 13.95 379,973 +0.35(+2.57%)
Jan 23, 2017 13.40 13.65 13.35 13.60 294,030 +0.20(+1.49%)
Jan 20, 2017 13.40 13.55 13.32 13.40 229,796 +0.00(+0.00%)
Jan 19, 2017 13.40 13.45 13.28 13.40 257,732 +0.05(+0.37%)
Jan 18, 2017 13.25 13.35 13.10 13.35 116,898 +0.20(+1.52%)
Jan 17, 2017 13.15 13.40 13.14 13.15 217,143 -0.05(-0.38%)
Jan 13, 2017 13.20 13.20 13.20 0 +0.10(+0.76%)
Jan 12, 2017 13.55 13.55 13.05 13.10 391,675 -0.45(-3.32%)
Jan 11, 2017 13.45 13.62 13.30 13.55 290,051 +0.05(+0.37%)
Jan 10, 2017 13.30 13.55 13.20 13.50 160,009 +0.25(+1.89%)
Jan 09, 2017 13.45 13.45 13.18 13.25 322,563 -0.25(-1.85%)
Jan 06, 2017 13.45 13.57 13.40 13.50 262,103 +0.00(+0.00%)
Jan 05, 2017 13.55 13.70 13.45 13.50 450,820 +0.05(+0.37%)
Jan 04, 2017 13.50 13.62 13.35 13.45 423,737 +0.05(+0.37%)
Jan 03, 2017 13.50 13.70 13.25 13.40 237,394 +0.05(+0.37%)
Dec 30, 2016 13.35 13.35 13.35 0 -0.15(-1.11%)
Dec 29, 2016 13.50 13.55 13.38 13.50 142,836 +0.05(+0.37%)
Dec 28, 2016 13.45 13.65 13.35 13.45 258,777 +0.00(+0.00%)
Dec 27, 2016 13.45 13.70 13.45 13.45 100,137 -0.05(-0.37%)
Dec 23, 2016 13.50 13.50 13.50 0 +0.10(+0.75%)
Dec 22, 2016 13.65 13.65 13.30 13.40 136,719 -0.20(-1.47%)
Dec 21, 2016 13.55 13.75 13.55 13.60 169,809 +0.00(+0.00%)
Dec 20, 2016 13.65 13.75 13.55 13.60 277,136 +0.05(+0.37%)
Dec 19, 2016 13.80 13.85 13.40 13.55 465,433 -0.20(-1.45%)
Dec 16, 2016 13.75 13.90 13.65 13.75 2,344,395 +0.05(+0.36%)
Dec 15, 2016 13.85 13.90 13.60 13.70 349,628 -0.15(-1.08%)
Dec 14, 2016 13.90 13.90 13.65 13.85 387,437 -0.10(-0.72%)
Dec 13, 2016 13.60 14.00 13.55 13.95 857,121 +0.45(+3.33%)
Dec 12, 2016 13.75 13.75 13.40 13.50 242,910 -0.40(-2.88%)
Dec 09, 2016 14.00 14.00 13.75 13.90 461,031 +0.00(+0.00%)
Dec 08, 2016 13.75 14.05 13.65 13.90 687,623 +0.15(+1.09%)
Dec 07, 2016 13.45 13.75 13.35 13.75 438,355 +0.30(+2.23%)
Dec 06, 2016 13.20 13.50 13.15 13.45 431,164 +0.30(+2.28%)
Dec 05, 2016 12.90 13.20 12.90 13.15 519,386 +0.40(+3.14%)
Dec 02, 2016 12.80 12.90 12.65 12.75 202,552 -0.05(-0.39%)
Dec 01, 2016 12.95 13.00 12.75 12.80 342,614 -0.15(-1.16%)
Nov 30, 2016 13.10 13.10 12.82 12.95 661,229 +0.00(+0.00%)
Nov 29, 2016 12.85 13.05 12.75 12.95 1,117,756 +0.10(+0.78%)
Nov 28, 2016 13.00 13.20 12.85 12.85 566,062 -0.15(-1.15%)
Nov 25, 2016 12.85 13.00 12.80 13.00 367,883 +0.25(+1.96%)
Nov 23, 2016 12.75 12.75 12.75 0 +0.05(+0.39%)
Nov 22, 2016 12.85 12.85 12.65 12.70 382,395 -0.05(-0.39%)
Nov 21, 2016 12.80 12.85 12.60 12.75 339,813 +0.00(+0.00%)
Nov 18, 2016 12.80 12.80 12.62 12.75 470,626 +0.00(+0.00%)
Nov 17, 2016 12.70 12.90 12.60 12.75 452,966 +0.05(+0.39%)
Nov 16, 2016 12.75 12.75 12.60 12.70 311,471 -0.05(-0.39%)
Nov 15, 2016 12.70 12.90 12.70 12.75 680,783 +0.00(+0.00%)
Nov 14, 2016 13.00 13.20 12.60 12.75 665,977 -0.10(-0.78%)
Nov 11, 2016 12.80 12.95 12.65 12.85 565,140 +0.10(+0.78%)
Nov 10, 2016 12.85 12.90 12.55 12.75 603,133 +0.05(+0.39%)
Nov 09, 2016 12.05 12.70 12.00 12.70 581,487 +0.40(+3.25%)
Nov 08, 2016 12.20 12.32 12.10 12.30 350,160 +0.20(+1.65%)
Nov 07, 2016 12.15 12.25 12.05 12.10 461,418 +0.25(+2.11%)
Nov 04, 2016 11.60 12.00 11.50 11.85 447,910 -0.05(-0.42%)
Nov 03, 2016 12.20 12.95 11.85 11.90 487,790 -0.15(-1.24%)
Nov 02, 2016 12.15 12.35 12.00 12.05 238,343 -0.20(-1.63%)
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.