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, 2017 13.25 13.40 13.05 13.30 322,573 +0.05(+0.38%)
Jun 29, 2017 13.30 13.35 13.10 13.25 467,225 -0.05(-0.38%)
Jun 28, 2017 13.15 13.47 13.12 13.30 326,429 +0.25(+1.92%)
Jun 27, 2017 13.20 13.20 13.00 13.05 299,033 -0.15(-1.14%)
Jun 26, 2017 13.00 13.22 12.97 13.20 198,086 +0.25(+1.93%)
Jun 23, 2017 12.95 13.05 12.75 12.95 569,021 +0.05(+0.39%)
Jun 22, 2017 12.90 13.05 12.80 12.90 155,441 +0.00(+0.00%)
Jun 21, 2017 12.95 13.15 12.80 12.90 262,917 +0.00(+0.00%)
Jun 20, 2017 13.35 13.35 12.85 12.90 143,615 -0.50(-3.73%)
Jun 19, 2017 13.25 13.45 13.15 13.40 258,259 +0.20(+1.52%)
Jun 16, 2017 13.00 13.25 12.90 13.20 986,604 +0.05(+0.38%)
Jun 15, 2017 13.30 13.35 13.10 13.15 501,927 -0.25(-1.87%)
Jun 14, 2017 13.55 13.55 13.40 13.40 209,413 -0.10(-0.74%)
Jun 13, 2017 13.35 13.57 13.35 13.50 261,691 +0.15(+1.12%)
Jun 12, 2017 13.50 13.50 13.25 13.35 225,071 -0.10(-0.74%)
Jun 09, 2017 13.60 13.65 13.30 13.45 493,718 -0.15(-1.10%)
Jun 08, 2017 13.30 13.65 13.25 13.60 381,091 +0.20(+1.49%)
Jun 07, 2017 13.35 13.40 13.15 13.40 328,145 +0.05(+0.37%)
Jun 06, 2017 13.00 13.40 12.95 13.35 471,514 +0.65(+5.12%)
Jun 05, 2017 12.85 12.85 12.60 12.70 201,672 -0.15(-1.17%)
Jun 02, 2017 12.70 13.00 12.70 12.85 350,832 +0.15(+1.18%)
Jun 01, 2017 12.35 12.72 12.15 12.70 377,028 +0.35(+2.83%)
May 31, 2017 12.20 12.35 11.90 12.35 985,904 +0.20(+1.65%)
May 30, 2017 12.25 12.28 12.10 12.15 224,205 -0.10(-0.82%)
May 26, 2017 12.15 12.25 12.15 12.25 237,637 +0.00(+0.00%)
May 25, 2017 12.25 12.35 12.10 12.25 152,528 +0.05(+0.41%)
May 24, 2017 12.10 12.30 12.10 12.20 329,088 +0.10(+0.83%)
May 23, 2017 12.25 12.30 12.10 12.10 346,712 -0.15(-1.22%)
May 22, 2017 12.15 12.30 12.07 12.25 320,695 +0.15(+1.24%)
May 19, 2017 12.00 12.15 11.80 12.10 290,809 +0.10(+0.83%)
May 18, 2017 11.95 12.05 11.75 12.00 266,907 +0.10(+0.84%)
May 17, 2017 12.10 12.07 11.85 11.90 392,012 -0.20(-1.65%)
May 16, 2017 12.25 12.38 11.95 12.10 479,777 -0.15(-1.22%)
May 15, 2017 12.05 12.30 12.05 12.25 248,167 +0.15(+1.24%)
May 12, 2017 11.95 12.25 11.75 12.10 257,344 +0.05(+0.41%)
May 11, 2017 12.20 12.25 12.00 12.05 251,237 -0.20(-1.63%)
May 10, 2017 12.50 12.50 11.95 12.25 462,305 -0.25(-2.00%)
May 09, 2017 12.00 12.55 11.00 12.50 310,833 +0.25(+2.04%)
May 08, 2017 12.25 12.45 12.15 12.25 256,495 -0.05(-0.41%)
May 05, 2017 12.30 12.40 12.15 12.30 143,138 +0.00(+0.00%)
May 04, 2017 12.50 12.50 12.20 12.30 153,219 -0.15(-1.20%)
May 03, 2017 12.40 12.55 12.38 12.45 190,329 -0.05(-0.40%)
May 02, 2017 12.40 12.55 12.28 12.50 221,492 +0.15(+1.21%)
May 01, 2017 12.40 12.43 12.25 12.35 188,173 -0.05(-0.40%)
Apr 28, 2017 12.70 12.70 12.30 12.40 311,073 -0.20(-1.59%)
Apr 27, 2017 12.65 12.70 12.50 12.60 237,633 +0.00(+0.00%)
Apr 26, 2017 12.20 12.80 12.20 12.60 542,782 +0.35(+2.86%)
Apr 25, 2017 12.10 12.30 12.00 12.25 221,322 +0.25(+2.08%)
Apr 24, 2017 12.25 12.25 11.90 12.00 411,696 -0.05(-0.41%)
Apr 21, 2017 12.30 12.35 12.05 12.05 304,540 -0.30(-2.43%)
Apr 20, 2017 12.10 12.43 11.90 12.35 709,028 +0.30(+2.49%)
Apr 19, 2017 12.15 12.40 12.00 12.05 1,160,409 -0.10(-0.82%)
Apr 18, 2017 11.90 12.20 11.90 12.15 172,275 +0.10(+0.83%)
Apr 17, 2017 11.95 12.15 11.93 12.05 261,698 +0.10(+0.84%)
Apr 13, 2017 12.00 12.15 11.82 11.95 265,002 -0.10(-0.83%)
Apr 12, 2017 12.05 12.20 11.95 12.05 202,183 -0.10(-0.82%)
Apr 11, 2017 12.15 12.25 11.95 12.15 209,886 +0.00(+0.00%)
Apr 10, 2017 12.05 12.20 11.90 12.15 254,390 +0.15(+1.25%)
Apr 07, 2017 12.05 12.05 11.80 12.00 761,852 -0.05(-0.41%)
Apr 06, 2017 12.00 12.10 11.93 12.05 417,254 +0.05(+0.42%)
Apr 05, 2017 12.35 12.47 11.95 12.00 526,501 -0.25(-2.04%)
Apr 04, 2017 12.05 12.25 11.90 12.25 332,271 +0.25(+2.08%)
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.