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 (%)
Jun 30, 2016 9.820 9.935 9.540 9.900 5,725,768 +0.08(+0.81%)
Jun 29, 2016 9.590 9.820 9.590 9.820 669,109 +0.37(+3.92%)
Jun 28, 2016 9.380 9.540 9.300 9.450 569,983 +0.15(+1.61%)
Jun 27, 2016 9.500 9.500 9.100 9.300 1,156,620 -0.34(-3.53%)
Jun 24, 2016 9.800 9.800 9.410 9.640 2,031,536 -0.28(-2.82%)
Jun 23, 2016 9.970 10.00 9.870 9.920 496,862 +0.11(+1.12%)
Jun 22, 2016 9.850 9.970 9.800 9.810 414,781 -0.03(-0.30%)
Jun 21, 2016 9.820 9.900 9.710 9.840 309,347 +0.00(+0.00%)
Jun 20, 2016 9.750 9.890 9.750 9.840 477,143 +0.24(+2.50%)
Jun 17, 2016 9.500 9.690 9.500 9.600 646,356 +0.11(+1.16%)
Jun 16, 2016 9.390 9.510 9.200 9.490 344,445 +0.05(+0.53%)
Jun 15, 2016 9.280 9.460 9.200 9.440 293,447 +0.23(+2.50%)
Jun 14, 2016 9.270 9.290 9.080 9.210 194,128 -0.09(-0.97%)
Jun 13, 2016 9.400 9.440 9.220 9.300 295,810 -0.12(-1.27%)
Jun 10, 2016 9.510 9.520 9.390 9.420 196,775 -0.18(-1.87%)
Jun 09, 2016 9.610 9.650 9.530 9.600 160,257 -0.06(-0.62%)
Jun 08, 2016 9.620 9.730 9.570 9.660 204,731 +0.05(+0.52%)
Jun 07, 2016 9.660 9.670 9.580 9.610 214,518 -0.03(-0.31%)
Jun 06, 2016 9.530 9.670 9.440 9.640 205,063 +0.10(+1.05%)
Jun 03, 2016 9.620 9.620 9.400 9.540 170,181 -0.08(-0.83%)
Jun 02, 2016 9.550 9.630 9.520 9.620 316,912 +0.00(+0.00%)
Jun 01, 2016 9.470 9.650 9.400 9.620 258,769 +0.11(+1.16%)
May 31, 2016 9.490 9.700 9.450 9.510 497,486 +0.05(+0.53%)
May 27, 2016 9.300 9.460 9.460 9.460 241,100 +0.16(+1.72%)
May 26, 2016 9.400 9.440 9.220 9.300 366,885 -0.09(-0.96%)
May 25, 2016 9.190 9.390 9.190 9.390 247,064 +0.25(+2.74%)
May 24, 2016 8.990 9.170 8.990 9.140 249,630 +0.21(+2.35%)
May 23, 2016 8.960 9.020 8.910 8.930 221,841 -0.01(-0.11%)
May 20, 2016 8.920 9.010 8.840 8.940 244,726 +0.04(+0.45%)
May 19, 2016 8.910 9.030 8.690 8.900 381,675 -0.08(-0.89%)
May 18, 2016 9.020 9.150 8.870 8.980 208,361 -0.09(-0.99%)
May 17, 2016 9.290 9.370 9.020 9.070 363,259 -0.22(-2.37%)
May 16, 2016 9.160 9.350 9.160 9.290 292,045 +0.19(+2.09%)
May 13, 2016 9.310 9.400 9.070 9.100 228,000 -0.27(-2.88%)
May 12, 2016 9.500 9.540 9.210 9.370 248,263 -0.07(-0.74%)
May 11, 2016 9.740 9.740 9.410 9.440 236,055 -0.32(-3.28%)
May 10, 2016 9.650 9.760 9.530 9.760 246,532 +0.17(+1.77%)
May 09, 2016 9.530 9.650 9.500 9.590 420,870 +0.04(+0.42%)
May 06, 2016 9.110 9.650 9.090 9.550 842,375 +0.58(+6.47%)
May 05, 2016 9.060 9.150 8.955 8.970 366,358 -0.10(-1.10%)
May 04, 2016 9.180 9.230 9.070 9.070 305,420 -0.16(-1.73%)
May 03, 2016 9.220 9.290 9.140 9.230 362,593 -0.12(-1.28%)
May 02, 2016 9.200 9.370 9.200 9.350 381,430 +0.19(+2.07%)
Apr 29, 2016 9.340 9.360 9.100 9.160 311,880 -0.15(-1.61%)
Apr 28, 2016 9.390 9.480 9.290 9.310 151,328 -0.14(-1.48%)
Apr 27, 2016 9.340 9.470 9.300 9.450 207,032 +0.13(+1.39%)
Apr 26, 2016 9.280 9.320 9.175 9.320 229,975 +0.05(+0.54%)
Apr 25, 2016 9.350 9.370 9.210 9.270 191,143 -0.12(-1.28%)
Apr 22, 2016 9.400 9.490 9.250 9.390 311,207 -0.04(-0.42%)
Apr 21, 2016 9.330 9.450 9.280 9.430 236,400 +0.07(+0.75%)
Apr 20, 2016 9.380 9.450 9.280 9.360 201,145 +0.01(+0.11%)
Apr 19, 2016 9.420 9.460 9.280 9.350 222,177 -0.03(-0.32%)
Apr 18, 2016 9.410 9.410 9.270 9.380 164,236 -0.05(-0.53%)
Apr 15, 2016 9.480 9.750 9.370 9.430 430,877 -0.08(-0.84%)
Apr 14, 2016 9.590 9.590 9.450 9.510 166,370 -0.05(-0.52%)
Apr 13, 2016 9.440 9.600 9.380 9.560 418,677 +0.18(+1.92%)
Apr 12, 2016 8.980 9.385 8.980 9.380 467,780 +0.38(+4.22%)
Apr 11, 2016 8.960 9.050 8.940 9.000 236,817 +0.09(+1.01%)
Apr 08, 2016 8.910 9.030 8.880 8.910 216,675 +0.08(+0.91%)
Apr 07, 2016 8.910 9.020 8.770 8.830 285,539 -0.16(-1.78%)
Apr 06, 2016 8.960 9.005 8.880 8.990 222,343 +0.04(+0.45%)
Apr 05, 2016 8.970 9.060 8.940 8.950 285,307 -0.12(-1.32%)
Apr 04, 2016 9.320 9.320 9.070 9.070 266,552 -0.27(-2.89%)
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.