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 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%)
Jun 01, 2018 12.05 12.20 11.97 12.05 497,040 +0.10(+0.84%)
May 31, 2018 12.00 12.05 11.80 11.95 530,063 -0.10(-0.83%)
May 30, 2018 12.00 12.12 11.95 12.05 312,517 +0.15(+1.26%)
May 29, 2018 11.90 11.95 11.80 11.90 546,814 -0.10(-0.83%)
May 25, 2018 12.00 12.00 12.00 0 -0.05(-0.41%)
May 24, 2018 12.20 12.25 11.95 12.05 459,438 -0.20(-1.63%)
May 23, 2018 12.00 12.30 11.97 12.25 476,979 +0.20(+1.66%)
May 22, 2018 12.10 12.18 12.00 12.05 330,582 -0.10(-0.82%)
May 21, 2018 12.05 12.20 11.95 12.15 474,175 +0.20(+1.67%)
May 18, 2018 11.75 11.97 11.65 11.95 1,245,742 +0.25(+2.14%)
May 17, 2018 11.65 11.85 11.60 11.70 498,572 +0.05(+0.43%)
May 16, 2018 11.55 11.78 11.55 11.65 578,564 +0.05(+0.43%)
May 15, 2018 11.65 11.70 11.45 11.60 432,454 -0.05(-0.43%)
May 14, 2018 11.35 11.65 11.35 11.65 699,764 +0.30(+2.64%)
May 11, 2018 11.10 11.45 11.05 11.35 442,156 +0.30(+2.71%)
May 10, 2018 10.75 11.05 10.70 11.05 781,993 +0.35(+3.27%)
May 09, 2018 11.05 11.05 10.30 10.70 979,746 -0.25(-2.28%)
May 08, 2018 10.85 11.05 10.75 10.95 405,832 +0.05(+0.46%)
May 07, 2018 10.90 11.05 10.80 10.90 246,865 +0.10(+0.93%)
May 04, 2018 10.55 10.93 10.45 10.80 251,423 +0.20(+1.89%)
May 03, 2018 10.50 10.65 10.40 10.60 260,705 +0.05(+0.47%)
May 02, 2018 10.40 10.72 10.30 10.55 484,213 +0.15(+1.44%)
May 01, 2018 10.65 10.70 10.30 10.40 814,108 -0.30(-2.80%)
Apr 30, 2018 10.70 10.80 10.65 10.70 280,734 +0.00(+0.00%)
Apr 27, 2018 10.85 10.90 10.65 10.70 188,325 -0.10(-0.93%)
Apr 26, 2018 11.00 11.03 10.75 10.80 281,562 -0.20(-1.82%)
Apr 25, 2018 10.90 11.00 10.82 11.00 345,633 +0.05(+0.46%)
Apr 24, 2018 11.00 11.05 10.78 10.95 219,195 -0.05(-0.45%)
Apr 23, 2018 11.05 11.10 10.85 11.00 259,748 +0.00(+0.00%)
Apr 20, 2018 11.05 11.05 10.90 11.00 180,424 -0.10(-0.90%)
Apr 19, 2018 11.40 11.40 11.00 11.10 291,573 -0.30(-2.63%)
Apr 18, 2018 11.40 11.45 11.20 11.40 327,801 +0.05(+0.44%)
Apr 17, 2018 11.30 11.45 11.15 11.35 291,370 +0.15(+1.34%)
Apr 16, 2018 11.25 11.35 11.05 11.20 563,657 +0.10(+0.90%)
Apr 13, 2018 11.25 11.30 11.00 11.10 826,358 -0.10(-0.89%)
Apr 12, 2018 11.40 11.40 11.15 11.20 490,838 -0.10(-0.88%)
Apr 11, 2018 10.90 11.30 10.90 11.30 752,615 +0.35(+3.20%)
Apr 10, 2018 11.00 11.00 10.80 10.95 265,744 +0.15(+1.39%)
Apr 09, 2018 11.05 11.10 10.75 10.80 336,952 -0.20(-1.82%)
Apr 06, 2018 11.05 11.20 10.85 11.00 319,772 -0.10(-0.90%)
Apr 05, 2018 11.10 11.15 10.90 11.10 270,967 +0.10(+0.91%)
Apr 04, 2018 10.80 11.05 10.75 11.00 351,694 +0.05(+0.46%)
Apr 03, 2018 11.00 11.10 10.85 10.95 258,227 +0.05(+0.46%)
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.