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 (%)
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%)
Nov 01, 2016 13.05 13.15 12.15 12.25 479,918 -0.70(-5.41%)
Oct 31, 2016 12.55 13.05 12.55 12.95 918,333 +0.38(+3.02%)
Oct 28, 2016 12.31 12.58 12.31 12.57 389,116 +0.27(+2.20%)
Oct 27, 2016 12.27 12.31 12.20 12.30 247,377 +0.09(+0.74%)
Oct 26, 2016 12.28 12.37 12.21 12.21 238,683 -0.20(-1.61%)
Oct 25, 2016 12.55 12.60 12.39 12.41 143,920 -0.14(-1.12%)
Oct 24, 2016 12.54 12.65 12.52 12.55 226,090 +0.13(+1.05%)
Oct 21, 2016 12.34 12.52 12.34 12.42 177,965 -0.06(-0.48%)
Oct 20, 2016 12.51 12.62 12.40 12.48 167,676 -0.04(-0.32%)
Oct 19, 2016 12.48 12.62 12.45 12.52 163,193 +0.09(+0.72%)
Oct 18, 2016 12.48 12.55 12.41 12.43 114,689 +0.11(+0.89%)
Oct 17, 2016 12.32 12.41 12.29 12.32 149,398 +0.01(+0.08%)
Oct 14, 2016 12.47 12.57 12.24 12.31 292,014 +0.05(+0.41%)
Oct 13, 2016 12.20 12.60 12.11 12.26 328,519 -0.03(-0.24%)
Oct 12, 2016 12.27 12.39 12.23 12.29 97,875 +0.00(+0.00%)
Oct 11, 2016 12.40 12.45 12.24 12.29 196,934 -0.19(-1.52%)
Oct 10, 2016 12.38 12.48 12.38 12.48 176,171 +0.15(+1.22%)
Oct 07, 2016 12.46 12.50 12.25 12.33 297,914 -0.19(-1.52%)
Oct 06, 2016 12.50 12.59 12.22 12.52 222,865 -0.05(-0.40%)
Oct 05, 2016 12.57 12.65 12.54 12.57 229,743 +0.02(+0.16%)
Oct 04, 2016 12.68 12.74 12.55 12.55 222,514 -0.07(-0.55%)
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.