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 31, 2014 12.44 12.37 12.37 12.37 459,900 -0.01(-0.08%)
Dec 30, 2014 12.50 12.50 12.27 12.38 394,077 -0.07(-0.56%)
Dec 29, 2014 12.55 12.56 12.23 12.45 784,935 +0.29(+2.38%)
Dec 26, 2014 12.29 12.29 12.05 12.16 171,166 -0.04(-0.33%)
Dec 24, 2014 12.29 12.20 12.20 12.20 86,400 -0.04(-0.33%)
Dec 23, 2014 12.14 12.27 12.02 12.24 384,509 +0.15(+1.24%)
Dec 22, 2014 12.06 12.15 11.90 12.09 267,475 +0.02(+0.17%)
Dec 19, 2014 12.01 12.11 11.85 12.07 835,711 +0.02(+0.17%)
Dec 18, 2014 11.90 12.11 11.76 12.05 920,854 +0.26(+2.21%)
Dec 17, 2014 11.41 11.82 11.27 11.79 665,530 +0.46(+4.06%)
Dec 16, 2014 11.54 11.65 11.33 11.33 686,230 -0.25(-2.16%)
Dec 15, 2014 11.67 11.78 11.44 11.58 466,848 +0.01(+0.09%)
Dec 12, 2014 11.43 11.76 11.38 11.57 492,684 +0.05(+0.43%)
Dec 11, 2014 11.65 11.75 11.50 11.52 536,096 -0.04(-0.35%)
Dec 10, 2014 11.80 11.80 11.52 11.56 814,845 -0.22(-1.87%)
Dec 09, 2014 11.67 11.99 11.62 11.78 591,705 -0.05(-0.42%)
Dec 08, 2014 11.69 12.04 11.69 11.83 629,327 +0.06(+0.51%)
Dec 05, 2014 11.16 11.79 11.15 11.77 467,120 +0.60(+5.37%)
Dec 04, 2014 11.27 11.42 11.14 11.17 561,294 -0.15(-1.33%)
Dec 03, 2014 11.48 11.61 11.31 11.32 567,383 +0.28(+2.54%)
Dec 02, 2014 11.03 11.22 10.97 11.04 314,372 +0.01(+0.09%)
Dec 01, 2014 11.30 11.30 11.03 11.03 483,845 -0.29(-2.56%)
Nov 28, 2014 11.30 11.54 11.23 11.32 542,974 +0.10(+0.89%)
Nov 26, 2014 11.12 11.22 11.22 11.22 487,800 +0.13(+1.17%)
Nov 25, 2014 10.90 11.14 10.90 11.09 542,349 +0.24(+2.21%)
Nov 24, 2014 10.92 11.02 10.81 10.85 367,191 -0.03(-0.28%)
Nov 21, 2014 11.00 11.05 10.88 10.88 382,249 +0.07(+0.65%)
Nov 20, 2014 10.90 11.04 10.78 10.81 461,918 -0.17(-1.55%)
Nov 19, 2014 11.59 11.59 10.96 10.98 723,958 -0.46(-4.02%)
Nov 18, 2014 11.05 11.54 10.99 11.44 573,290 +0.46(+4.19%)
Nov 17, 2014 11.15 11.21 10.80 10.98 657,613 -0.17(-1.52%)
Nov 14, 2014 11.30 11.33 10.97 11.15 1,005,258 -0.13(-1.15%)
Nov 13, 2014 11.33 11.45 11.21 11.28 544,350 -0.06(-0.53%)
Nov 12, 2014 11.36 11.44 11.27 11.34 1,066,202 -0.06(-0.53%)
Nov 11, 2014 11.22 11.41 11.13 11.40 740,771 +0.16(+1.42%)
Nov 10, 2014 11.05 11.27 10.95 11.24 844,978 +0.23(+2.09%)
Nov 07, 2014 11.11 11.15 10.90 11.01 302,070 -0.07(-0.63%)
Nov 06, 2014 11.13 11.57 10.64 11.08 1,559,259 -0.04(-0.36%)
Nov 05, 2014 11.42 11.42 11.03 11.12 498,288 -0.24(-2.11%)
Nov 04, 2014 11.47 11.48 11.31 11.36 292,324 -0.13(-1.13%)
Nov 03, 2014 11.48 11.57 11.39 11.49 711,978 +0.03(+0.26%)
Oct 31, 2014 11.47 11.59 11.38 11.46 581,747 +0.25(+2.23%)
Oct 30, 2014 11.28 11.43 11.19 11.21 522,080 -0.14(-1.23%)
Oct 29, 2014 11.60 11.66 11.29 11.35 395,453 -0.24(-2.07%)
Oct 28, 2014 11.55 11.63 11.45 11.59 603,011 +0.05(+0.43%)
Oct 27, 2014 11.44 11.59 11.54 11.54 180,790 +0.00(+0.00%)
Oct 24, 2014 11.48 11.55 11.32 11.54 194,950 +0.13(+1.14%)
Oct 23, 2014 11.22 11.48 11.18 11.41 285,809 +0.26(+2.33%)
Oct 22, 2014 11.70 11.74 11.14 11.15 467,155 -0.49(-4.21%)
Oct 21, 2014 11.15 11.64 11.13 11.64 1,197,034 +0.50(+4.49%)
Oct 20, 2014 11.07 11.20 10.98 11.14 626,266 +0.06(+0.54%)
Oct 17, 2014 11.00 11.14 10.89 11.08 784,125 +0.17(+1.56%)
Oct 16, 2014 10.54 10.96 10.45 10.91 500,803 +0.22(+2.06%)
Oct 15, 2014 10.67 10.90 10.57 10.69 627,327 -0.17(-1.57%)
Oct 14, 2014 10.83 11.13 10.73 10.86 431,321 +0.19(+1.78%)
Oct 13, 2014 10.62 10.95 10.61 10.67 936,904 +0.00(+0.00%)
Oct 10, 2014 10.73 10.92 10.48 10.67 1,008,277 -0.15(-1.39%)
Oct 09, 2014 11.38 11.47 10.80 10.82 463,940 -0.57(-5.00%)
Oct 08, 2014 11.23 11.41 11.05 11.39 544,027 +0.14(+1.24%)
Oct 07, 2014 11.36 11.61 11.24 11.25 573,325 -0.20(-1.75%)
Oct 06, 2014 11.45 11.54 11.40 11.45 372,924 +0.01(+0.09%)
Oct 03, 2014 11.71 11.75 11.43 11.44 225,409 -0.12(-1.04%)
Oct 02, 2014 11.30 11.69 11.10 11.56 283,017 +0.29(+2.57%)
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.