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 (%)
Oct 31, 2017 13.20 13.25 12.95 13.15 563,506 +0.00(+0.00%)
Oct 30, 2017 13.15 13.15 12.95 13.15 246,480 -0.05(-0.38%)
Oct 27, 2017 12.95 13.30 12.93 13.20 440,400 +0.25(+1.93%)
Oct 26, 2017 13.05 13.12 12.90 12.95 143,613 -0.15(-1.15%)
Oct 25, 2017 13.10 13.20 12.95 13.10 227,945 +0.00(+0.00%)
Oct 24, 2017 13.35 13.50 13.05 13.10 455,202 -0.25(-1.87%)
Oct 23, 2017 13.60 13.70 13.30 13.35 197,448 -0.20(-1.48%)
Oct 20, 2017 13.75 13.75 13.55 13.55 211,036 -0.05(-0.37%)
Oct 19, 2017 13.65 13.74 13.55 13.60 226,589 -0.10(-0.73%)
Oct 18, 2017 13.80 13.85 13.65 13.70 378,781 +0.00(+0.00%)
Oct 17, 2017 13.80 13.93 13.70 13.70 281,268 -0.25(-1.79%)
Oct 16, 2017 14.00 14.05 13.85 13.95 156,800 +0.00(+0.00%)
Oct 13, 2017 14.10 14.10 13.95 13.95 250,188 -0.05(-0.36%)
Oct 12, 2017 14.00 14.10 13.95 14.00 286,954 -0.05(-0.36%)
Oct 11, 2017 13.95 14.10 13.85 14.05 234,592 +0.05(+0.36%)
Oct 10, 2017 14.00 14.10 13.95 14.00 297,643 +0.05(+0.36%)
Oct 09, 2017 14.00 14.15 13.88 13.95 937,918 -0.10(-0.71%)
Oct 06, 2017 14.05 14.20 14.00 14.05 262,543 +0.00(+0.00%)
Oct 05, 2017 13.80 14.05 13.75 14.05 324,585 +0.30(+2.18%)
Oct 04, 2017 13.85 14.00 13.70 13.75 413,890 -0.05(-0.36%)
Oct 03, 2017 13.55 13.85 13.45 13.80 610,608 +0.05(+0.36%)
Oct 02, 2017 13.65 13.75 13.55 13.75 247,735 +0.10(+0.73%)
Sep 29, 2017 13.70 13.75 13.60 13.65 312,671 -0.10(-0.73%)
Sep 28, 2017 13.30 13.95 13.20 13.75 913,977 +0.35(+2.61%)
Sep 27, 2017 13.20 13.44 13.05 13.40 350,382 +0.20(+1.52%)
Sep 26, 2017 13.20 13.25 13.03 13.20 200,431 +0.05(+0.38%)
Sep 25, 2017 13.10 13.20 13.05 13.15 314,941 +0.05(+0.38%)
Sep 22, 2017 12.95 13.10 12.80 13.10 323,791 +0.20(+1.55%)
Sep 21, 2017 12.70 12.95 12.65 12.90 249,546 +0.15(+1.18%)
Sep 20, 2017 12.65 12.80 12.57 12.75 404,069 +0.10(+0.79%)
Sep 19, 2017 12.65 12.75 12.60 12.65 372,706 +0.00(+0.00%)
Sep 18, 2017 12.70 12.70 12.55 12.65 309,131 -0.05(-0.39%)
Sep 15, 2017 12.70 12.70 12.50 12.70 816,568 +0.05(+0.40%)
Sep 14, 2017 12.85 12.85 12.55 12.65 305,332 -0.25(-1.94%)
Sep 13, 2017 12.65 12.95 12.60 12.90 296,888 +0.25(+1.98%)
Sep 12, 2017 12.65 12.75 12.60 12.65 151,343 -0.05(-0.39%)
Sep 11, 2017 12.70 12.80 12.60 12.70 265,240 +0.15(+1.20%)
Sep 08, 2017 12.50 12.70 12.45 12.55 330,098 +0.00(+0.00%)
Sep 07, 2017 12.60 12.68 12.40 12.55 341,753 -0.05(-0.40%)
Sep 06, 2017 12.45 12.70 12.45 12.60 344,366 +0.15(+1.20%)
Sep 05, 2017 12.70 12.70 12.35 12.45 518,751 -0.25(-1.97%)
Sep 01, 2017 12.75 12.82 12.70 12.70 211,059 -0.05(-0.39%)
Aug 31, 2017 12.55 12.75 12.53 12.75 416,533 +0.25(+2.00%)
Aug 30, 2017 12.55 12.55 12.45 12.50 244,947 -0.05(-0.40%)
Aug 29, 2017 12.35 12.55 12.25 12.55 419,306 +0.15(+1.21%)
Aug 28, 2017 12.40 12.45 12.30 12.40 282,115 +0.05(+0.40%)
Aug 25, 2017 12.40 12.40 12.25 12.35 405,266 +0.05(+0.41%)
Aug 24, 2017 12.40 12.45 12.20 12.30 440,284 -0.05(-0.40%)
Aug 23, 2017 12.35 12.40 12.20 12.35 275,640 -0.10(-0.80%)
Aug 22, 2017 12.25 12.45 12.20 12.45 303,516 +0.20(+1.63%)
Aug 21, 2017 12.30 12.35 12.15 12.25 569,155 -0.10(-0.81%)
Aug 18, 2017 12.40 12.50 12.20 12.35 1,476,482 -0.20(-1.59%)
Aug 17, 2017 12.45 12.55 12.40 12.55 572,735 +0.00(+0.00%)
Aug 16, 2017 12.60 12.62 12.40 12.55 391,426 +0.00(+0.00%)
Aug 15, 2017 12.55 12.60 12.45 12.55 362,608 +0.00(+0.00%)
Aug 14, 2017 12.45 12.55 12.35 12.55 250,375 +0.20(+1.62%)
Aug 11, 2017 12.25 12.35 12.05 12.35 702,274 +0.05(+0.41%)
Aug 10, 2017 12.75 12.80 12.25 12.30 646,023 -0.55(-4.28%)
Aug 09, 2017 12.95 13.00 12.70 12.85 375,343 -0.20(-1.53%)
Aug 08, 2017 13.45 13.75 12.90 13.05 512,248 -0.05(-0.38%)
Aug 07, 2017 13.05 13.10 12.90 13.10 233,865 +0.00(+0.00%)
Aug 04, 2017 12.90 13.10 12.80 13.10 267,657 +0.25(+1.95%)
Aug 03, 2017 12.80 13.00 12.80 12.85 192,814 +0.05(+0.39%)
Aug 02, 2017 13.05 13.05 12.75 12.80 263,127 -0.25(-1.92%)
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.