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 (%)
Apr 16, 2019 24.99 24.99 24.99 0 +0.00(+0.00%)
Apr 15, 2019 25.16 25.16 24.99 24.99 402,644 -0.01(-0.04%)
Apr 12, 2019 24.98 25.00 24.98 25.00 2,301,300 +0.08(+0.32%)
Apr 11, 2019 24.95 24.96 24.92 24.92 843,785 -0.03(-0.12%)
Apr 10, 2019 24.94 24.95 24.93 24.95 632,079 +0.02(+0.08%)
Apr 09, 2019 24.93 24.95 24.93 24.93 289,268 -0.01(-0.04%)
Apr 08, 2019 24.95 24.95 24.93 24.94 656,656 -0.02(-0.08%)
Apr 05, 2019 24.95 24.96 24.95 24.96 277,900 +0.01(+0.04%)
Apr 04, 2019 24.94 24.96 24.93 24.95 313,072 +0.01(+0.04%)
Apr 03, 2019 24.93 24.94 24.91 24.94 770,788 +0.02(+0.08%)
Apr 02, 2019 24.93 24.93 24.91 24.92 566,210 +0.00(+0.00%)
Apr 01, 2019 24.94 24.94 24.91 24.92 694,145 -0.01(-0.04%)
Mar 29, 2019 24.94 24.94 24.91 24.93 608,800 -0.01(-0.04%)
Mar 28, 2019 24.91 24.94 24.90 24.94 409,638 +0.04(+0.16%)
Mar 27, 2019 24.90 24.93 24.90 24.90 354,276 +0.00(+0.00%)
Mar 26, 2019 24.90 24.92 24.90 24.90 562,146 +0.02(+0.08%)
Mar 25, 2019 24.88 24.92 24.87 24.88 556,919 +0.01(+0.04%)
Mar 22, 2019 24.87 24.89 24.86 24.87 745,900 +0.01(+0.04%)
Mar 21, 2019 24.86 24.89 24.83 24.86 618,923 -0.01(-0.04%)
Mar 20, 2019 24.85 24.88 24.85 24.87 1,809,230 +0.02(+0.08%)
Mar 19, 2019 24.91 24.92 24.84 24.85 5,135,999 -0.05(-0.20%)
Mar 18, 2019 24.90 24.91 24.88 24.90 518,093 +0.00(+0.00%)
Mar 15, 2019 24.88 24.91 24.88 24.90 921,200 +0.00(+0.00%)
Mar 14, 2019 24.92 24.92 24.89 24.90 351,308 -0.02(-0.08%)
Mar 13, 2019 24.93 24.93 24.90 24.92 703,627 +0.00(+0.00%)
Mar 12, 2019 24.89 24.94 24.88 24.92 339,291 +0.04(+0.16%)
Mar 11, 2019 24.90 24.91 24.88 24.88 397,137 -0.02(-0.08%)
Mar 08, 2019 24.91 24.92 24.88 24.90 635,100 -0.01(-0.04%)
Mar 07, 2019 24.92 24.92 24.90 24.91 432,651 +0.01(+0.04%)
Mar 06, 2019 24.93 24.94 24.90 24.90 760,962 -0.02(-0.08%)
Mar 05, 2019 24.94 24.94 24.92 24.92 986,452 -0.02(-0.08%)
Mar 04, 2019 24.88 24.95 24.87 24.94 898,383 +0.08(+0.32%)
Mar 01, 2019 24.88 24.91 24.86 24.86 1,292,000 +0.01(+0.04%)
Feb 28, 2019 24.89 24.89 24.84 24.85 1,748,843 -0.04(-0.16%)
Feb 27, 2019 24.90 24.91 24.88 24.89 986,260 -0.01(-0.04%)
Feb 26, 2019 24.89 24.92 24.89 24.90 1,322,192 +0.01(+0.04%)
Feb 25, 2019 24.90 24.91 24.89 24.89 1,077,733 -0.01(-0.04%)
Feb 22, 2019 24.90 24.91 24.89 24.90 606,200 +0.01(+0.04%)
Feb 21, 2019 24.89 24.91 24.87 24.89 423,999 +0.01(+0.04%)
Feb 20, 2019 24.89 24.91 24.88 24.88 1,411,371 +0.01(+0.04%)
Feb 19, 2019 24.89 24.92 24.87 24.87 1,340,564 -0.02(-0.08%)
Feb 15, 2019 24.93 24.93 24.86 24.89 1,100,600 -0.04(-0.16%)
Feb 14, 2019 24.90 24.94 24.89 24.93 1,902,249 +0.03(+0.12%)
Feb 13, 2019 24.92 24.93 24.90 24.90 983,802 -0.02(-0.08%)
Feb 12, 2019 24.91 24.94 24.90 24.92 668,047 +0.01(+0.04%)
Feb 11, 2019 24.91 24.91 24.88 24.91 652,292 +0.02(+0.08%)
Feb 08, 2019 24.89 24.91 24.89 24.89 570,200 -0.01(-0.04%)
Feb 07, 2019 24.89 24.93 24.88 24.90 1,083,052 +0.02(+0.08%)
Feb 06, 2019 24.90 24.93 24.86 24.88 866,475 -0.01(-0.04%)
Feb 05, 2019 24.97 24.97 24.89 24.89 747,012 -0.10(-0.40%)
Feb 04, 2019 24.92 25.00 24.90 24.99 1,287,502 +0.06(+0.24%)
Feb 01, 2019 24.91 24.93 24.88 24.93 790,700 +0.01(+0.04%)
Jan 31, 2019 24.91 24.92 24.89 24.92 724,348 +0.01(+0.04%)
Jan 30, 2019 24.89 24.93 24.87 24.91 852,590 +0.01(+0.04%)
Jan 29, 2019 24.88 24.90 24.86 24.90 1,321,730 +0.03(+0.12%)
Jan 28, 2019 24.87 24.92 24.85 24.87 1,834,642 +0.00(+0.00%)
Jan 25, 2019 24.88 24.93 24.87 24.87 564,900 +0.00(+0.00%)
Jan 24, 2019 24.84 24.88 24.84 24.87 587,312 +0.02(+0.08%)
Jan 23, 2019 24.84 24.87 24.83 24.85 1,151,479 +0.00(+0.00%)
Jan 22, 2019 24.85 24.87 24.73 24.85 2,080,780 +0.03(+0.12%)
Jan 18, 2019 24.87 24.88 24.81 24.82 1,239,000 -0.05(-0.20%)
Jan 17, 2019 24.85 24.88 24.83 24.87 1,505,851 +0.01(+0.04%)
Jan 16, 2019 24.87 24.89 24.84 24.86 1,013,793 -0.02(-0.08%)
Jan 15, 2019 24.86 24.89 24.83 24.88 1,036,979 +0.02(+0.08%)
Jan 14, 2019 24.84 24.89 24.81 24.86 926,719 +0.00(+0.00%)
Jan 11, 2019 24.83 24.87 24.82 24.86 1,331,800 +0.02(+0.08%)
Jan 10, 2019 24.82 24.85 24.80 24.84 2,391,850 +0.04(+0.16%)
Jan 09, 2019 24.85 24.87 24.80 24.80 1,577,967 -0.05(-0.20%)
Jan 08, 2019 24.85 24.90 24.79 24.85 2,472,503 +0.02(+0.08%)
Jan 07, 2019 24.85 24.88 24.78 24.83 1,712,366 -0.02(-0.08%)
Jan 04, 2019 24.85 24.90 24.83 24.85 1,877,900 +0.00(+0.00%)
Jan 03, 2019 24.85 24.88 24.81 24.85 1,489,617 -0.10(-0.40%)
Jan 02, 2019 24.88 24.95 24.78 24.95 1,682,516 -0.08(-0.32%)
Dec 31, 2018 24.87 25.03 24.76 25.03 754,600 +0.20(+0.81%)
Dec 28, 2018 24.99 24.99 24.81 24.83 631,500 -0.11(-0.44%)
Dec 27, 2018 24.94 25.05 24.75 24.94 2,166,605 -0.12(-0.48%)
Dec 26, 2018 24.82 25.15 24.75 25.06 742,688 +0.33(+1.33%)
Dec 24, 2018 24.90 24.98 24.70 24.73 531,500 -0.24(-0.96%)
Dec 21, 2018 24.96 25.15 24.84 24.97 4,084,700 -0.23(-0.91%)
Dec 20, 2018 24.96 25.38 24.55 25.20 5,500,820 +0.34(+1.37%)
Dec 19, 2018 24.79 24.89 24.76 24.86 4,364,412 +0.06(+0.24%)
Dec 18, 2018 24.71 24.80 24.65 24.80 12,808,709 +0.10(+0.40%)
Dec 17, 2018 24.68 24.74 24.65 24.70 6,825,031 +0.02(+0.08%)
Dec 14, 2018 24.66 24.78 24.65 24.68 34,775,700 +7.03(+39.83%)
Dec 13, 2018 18.04 18.16 17.62 17.65 531,589 -0.32(-1.78%)
Dec 12, 2018 18.24 18.35 17.93 17.97 974,393 -0.09(-0.50%)
Dec 11, 2018 18.26 18.29 17.95 18.06 975,965 +0.01(+0.06%)
Dec 10, 2018 17.98 18.14 17.46 18.05 1,021,161 +0.06(+0.33%)
Dec 07, 2018 17.99 18.08 17.59 17.99 1,089,400 +0.04(+0.22%)
Dec 06, 2018 17.81 17.96 17.42 17.95 666,255 -0.06(-0.33%)
Dec 04, 2018 18.22 18.57 17.88 18.01 2,008,200 -0.26(-1.42%)
Dec 03, 2018 18.38 18.67 18.10 18.27 432,308 +0.07(+0.38%)
Nov 30, 2018 18.31 18.38 17.90 18.20 839,100 -0.21(-1.14%)
Nov 29, 2018 18.47 18.66 18.27 18.41 712,111 -0.14(-0.75%)
Nov 28, 2018 18.41 18.83 18.24 18.55 719,489 +0.15(+0.82%)
Nov 27, 2018 18.58 18.72 18.35 18.40 606,719 -0.28(-1.50%)
Nov 26, 2018 18.94 18.94 18.48 18.68 504,751 -0.11(-0.59%)
Nov 23, 2018 18.73 18.90 18.60 18.79 354,000 +0.06(+0.32%)
Nov 21, 2018 18.73 18.73 18.73 0 -0.02(-0.11%)
Nov 20, 2018 18.75 19.06 18.63 18.75 941,017 -0.18(-0.95%)
Nov 19, 2018 18.80 18.95 18.62 18.93 807,209 +0.02(+0.11%)
Nov 16, 2018 18.53 19.00 18.27 18.91 766,200 +0.19(+1.01%)
Nov 15, 2018 18.30 18.83 18.09 18.72 733,672 +0.26(+1.41%)
Nov 14, 2018 18.57 18.82 18.32 18.46 688,877 +0.06(+0.33%)
Nov 13, 2018 18.04 18.68 18.02 18.40 1,312,678 +0.48(+2.68%)
Nov 12, 2018 18.20 18.20 17.85 17.92 1,081,098 -0.32(-1.75%)
Nov 09, 2018 18.84 18.86 18.18 18.24 1,001,400 -0.70(-3.70%)
Nov 08, 2018 18.65 19.36 18.55 18.94 1,174,425 +0.19(+1.01%)
Nov 07, 2018 18.00 18.85 17.70 18.75 1,260,849 +1.20(+6.84%)
Nov 06, 2018 17.44 17.60 17.26 17.55 780,139 +0.06(+0.34%)
Nov 05, 2018 17.74 17.74 17.38 17.49 595,333 -0.21(-1.19%)
Nov 02, 2018 17.92 17.98 17.40 17.70 506,000 -0.19(-1.06%)
Nov 01, 2018 17.23 17.94 17.14 17.89 947,937 +0.77(+4.50%)
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%)
Aug 01, 2018 11.20 11.38 11.15 11.30 541,648 +0.05(+0.44%)
Jul 31, 2018 11.20 11.35 11.10 11.25 369,954 +0.05(+0.45%)
Jul 30, 2018 11.00 11.35 11.00 11.20 341,902 +0.20(+1.82%)
Jul 27, 2018 11.40 11.45 11.00 11.00 402,300 -0.35(-3.08%)
Jul 26, 2018 11.25 11.40 11.15 11.35 317,140 +0.15(+1.34%)
Jul 25, 2018 11.30 11.35 11.15 11.20 230,198 -0.05(-0.44%)
Jul 24, 2018 11.40 11.10 11.25 478,759 -0.05(-0.44%)
Jul 23, 2018 11.40 11.40 11.20 11.30 238,722 -0.05(-0.44%)
Jul 20, 2018 11.50 11.57 11.35 11.35 202,768 -0.10(-0.87%)
Jul 19, 2018 11.45 11.60 11.35 11.45 355,247 +0.00(+0.00%)
Jul 18, 2018 11.30 11.45 11.25 11.45 213,015 +0.15(+1.33%)
Jul 17, 2018 11.25 11.55 11.15 11.30 270,877 +0.00(+0.00%)
Jul 16, 2018 11.55 11.55 11.30 11.30 219,163 -0.20(-1.74%)
Jul 13, 2018 11.70 11.80 11.45 11.50 413,769 -0.20(-1.71%)
Jul 12, 2018 11.35 11.75 11.30 11.70 872,142 +0.40(+3.54%)
Jul 11, 2018 11.00 11.35 11.00 11.30 792,123 +0.30(+2.73%)
Jul 10, 2018 10.95 11.05 10.85 11.00 484,249 +0.10(+0.92%)
Jul 09, 2018 10.90 10.90 10.85 10.90 324,262 +0.10(+0.93%)
Jul 06, 2018 10.70 10.80 10.60 10.80 600,500 +0.15(+1.41%)
Jul 05, 2018 11.00 11.10 10.65 10.65 534,936 -0.30(-2.74%)
Jul 03, 2018 10.95 10.95 10.95 0 -0.25(-2.23%)
Jul 02, 2018 11.00 11.20 10.90 11.20 506,630 +0.05(+0.45%)
Jun 29, 2018 10.75 11.20 10.70 11.15 572,445 +0.50(+4.69%)
Jun 28, 2018 10.85 10.85 10.45 10.65 662,544 -0.20(-1.84%)
Jun 27, 2018 11.40 11.40 10.70 10.85 702,949 -0.50(-4.41%)
Jun 26, 2018 11.60 11.60 11.30 11.35 423,783 -0.20(-1.73%)
Jun 25, 2018 11.75 11.75 11.45 11.55 476,901 -0.30(-2.53%)
Jun 22, 2018 11.70 11.85 11.60 11.85 775,737 +0.15(+1.28%)
Jun 21, 2018 11.85 11.85 11.60 11.70 292,585 -0.15(-1.27%)
Jun 20, 2018 12.05 12.05 11.80 11.85 221,183 -0.15(-1.25%)
Jun 19, 2018 12.00 12.05 11.80 12.00 581,040 -0.05(-0.41%)
Jun 18, 2018 11.95 12.12 11.95 12.05 509,531 +0.00(+0.00%)
Jun 15, 2018 12.10 12.05 12.05 575,489 +0.00(+0.00%)
Jun 14, 2018 12.05 12.10 11.95 12.05 314,859 +0.05(+0.42%)
Jun 13, 2018 12.05 12.05 11.90 12.00 382,338 -0.05(-0.41%)
Jun 12, 2018 12.10 12.15 11.90 12.05 238,701 +0.00(+0.00%)
Jun 11, 2018 11.95 12.15 11.95 12.05 315,762 +0.10(+0.84%)
Jun 08, 2018 12.05 12.10 11.90 11.95 328,673 -0.05(-0.42%)
Jun 07, 2018 12.10 12.20 12.00 12.00 291,689 -0.10(-0.83%)
Jun 06, 2018 12.12 12.10 279,556 +0.05(+0.41%)
Jun 05, 2018 12.10 12.15 11.95 12.05 399,263 +0.00(+0.00%)
Jun 04, 2018 12.10 12.15 11.85 12.05 467,772 +0.00(+0.00%)
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.