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, 2018 17.27 17.44 17.10 17.12 837,653 +0.08(+0.47%)
Oct 30, 2018 16.95 17.21 16.85 17.04 593,813 +0.08(+0.47%)
Oct 29, 2018 17.93 17.93 16.82 16.96 585,988 -0.72(-4.07%)
Oct 26, 2018 17.34 17.79 16.95 17.68 678,000 +0.36(+2.08%)
Oct 25, 2018 17.24 17.56 17.19 17.32 460,868 +0.21(+1.23%)
Oct 24, 2018 17.79 17.83 17.10 17.11 507,715 -0.68(-3.82%)
Oct 23, 2018 17.61 17.91 17.36 17.79 523,766 -0.08(-0.45%)
Oct 22, 2018 17.57 18.06 17.56 17.87 379,671 +0.32(+1.82%)
Oct 19, 2018 18.02 18.09 17.41 17.55 347,600 -0.51(-2.82%)
Oct 18, 2018 18.21 18.40 17.99 18.06 430,665 -0.23(-1.26%)
Oct 17, 2018 18.25 18.31 17.91 18.29 359,327 -0.01(-0.05%)
Oct 16, 2018 18.26 18.57 18.18 18.30 1,017,007 +0.12(+0.66%)
Oct 15, 2018 17.66 18.21 17.47 18.18 589,594 +0.49(+2.77%)
Oct 12, 2018 17.35 17.73 17.14 17.69 720,000 +0.59(+3.45%)
Oct 11, 2018 17.57 17.57 17.10 17.10 897,458 -0.54(-3.06%)
Oct 10, 2018 17.72 17.89 17.45 17.64 771,321 -0.15(-0.84%)
Oct 09, 2018 18.03 18.27 17.66 17.79 563,612 -0.28(-1.55%)
Oct 08, 2018 17.99 18.20 17.86 18.07 671,811 +0.08(+0.44%)
Oct 05, 2018 18.35 18.39 17.78 17.99 768,700 -0.22(-1.21%)
Oct 04, 2018 18.12 18.32 18.07 18.21 688,786 +0.09(+0.50%)
Oct 03, 2018 18.20 18.24 17.72 18.12 938,600 +0.08(+0.44%)
Oct 02, 2018 18.15 18.69 17.90 18.04 1,253,146 -0.14(-0.77%)
Oct 01, 2018 18.35 18.39 18.09 18.18 884,075 -0.07(-0.38%)
Sep 28, 2018 18.25 18.50 18.20 18.25 1,214,300 -0.05(-0.27%)
Sep 27, 2018 18.20 18.59 18.00 18.30 1,441,759 +0.00(+0.00%)
Sep 26, 2018 17.55 18.55 17.40 18.30 1,473,719 +0.80(+4.57%)
Sep 25, 2018 16.95 17.60 16.90 17.50 912,248 +0.60(+3.55%)
Sep 24, 2018 16.95 17.04 16.77 16.90 626,314 -0.10(-0.59%)
Sep 21, 2018 17.15 17.15 16.70 17.00 1,620,700 -0.05(-0.29%)
Sep 20, 2018 17.05 17.15 16.95 17.05 953,086 +0.05(+0.29%)
Sep 19, 2018 17.05 17.10 16.90 17.00 1,231,917 +0.00(+0.00%)
Sep 18, 2018 16.90 17.10 16.85 17.00 900,838 +0.05(+0.29%)
Sep 17, 2018 16.95 17.10 16.93 16.95 881,917 -0.05(-0.29%)
Sep 14, 2018 16.80 17.07 16.75 17.00 761,100 +0.20(+1.19%)
Sep 13, 2018 16.75 16.90 16.25 16.80 732,631 +0.10(+0.60%)
Sep 12, 2018 16.60 16.80 16.50 16.70 833,059 +0.05(+0.30%)
Sep 11, 2018 16.65 16.95 16.55 16.65 697,610 -0.15(-0.89%)
Sep 10, 2018 16.65 16.95 16.55 16.80 904,681 +0.25(+1.51%)
Sep 07, 2018 16.70 16.75 16.40 16.55 720,200 -0.10(-0.60%)
Sep 06, 2018 17.00 17.00 16.65 16.65 647,135 -0.25(-1.48%)
Sep 05, 2018 16.85 17.00 16.65 16.90 1,358,711 +0.00(+0.00%)
Sep 04, 2018 16.75 16.90 16.65 16.90 539,360 +0.15(+0.90%)
Aug 31, 2018 16.75 16.75 16.75 0 +0.15(+0.90%)
Aug 30, 2018 16.45 16.70 16.32 16.60 441,994 +0.10(+0.61%)
Aug 29, 2018 16.50 16.65 16.45 16.50 559,217 +0.00(+0.00%)
Aug 28, 2018 16.35 16.52 16.20 16.50 800,424 +0.10(+0.61%)
Aug 27, 2018 16.10 16.50 15.95 16.40 739,866 +0.30(+1.86%)
Aug 24, 2018 16.10 16.18 15.90 16.10 575,300 +0.00(+0.00%)
Aug 23, 2018 16.30 16.40 16.05 16.10 637,733 -0.25(-1.53%)
Aug 22, 2018 16.15 16.55 15.97 16.35 1,152,236 +0.20(+1.24%)
Aug 21, 2018 16.00 16.20 15.90 16.15 836,802 +0.20(+1.25%)
Aug 20, 2018 16.05 16.05 15.85 15.95 438,802 -0.10(-0.62%)
Aug 17, 2018 16.00 16.05 15.65 16.05 863,700 +0.10(+0.63%)
Aug 16, 2018 15.95 15.95 15.50 15.95 759,359 +0.05(+0.31%)
Aug 15, 2018 15.90 15.95 15.55 15.90 914,831 -0.05(-0.31%)
Aug 14, 2018 15.75 16.00 15.65 15.95 982,915 +0.25(+1.59%)
Aug 13, 2018 15.65 15.78 15.45 15.70 1,339,919 +0.15(+0.96%)
Aug 10, 2018 15.80 16.05 14.90 15.55 2,334,900 +0.45(+2.98%)
Aug 09, 2018 14.30 16.20 14.00 15.10 3,609,128 +3.95(+35.43%)
Aug 08, 2018 11.15 11.20 11.10 11.15 380,891 -0.05(-0.45%)
Aug 07, 2018 11.40 11.40 11.10 11.20 337,074 -0.15(-1.32%)
Aug 06, 2018 11.25 11.40 11.15 11.35 378,855 +0.15(+1.34%)
Aug 03, 2018 11.20 11.40 11.12 11.20 304,100 -0.05(-0.44%)
Aug 02, 2018 11.30 11.30 11.10 11.25 259,428 -0.05(-0.44%)
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.