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 29, 2017 12.25 12.25 12.25 0 -0.10(-0.81%)
Dec 28, 2017 12.25 12.35 12.15 12.35 147,222 +0.10(+0.82%)
Dec 27, 2017 12.30 12.35 12.18 12.25 160,403 +0.00(+0.00%)
Dec 26, 2017 12.30 12.35 12.20 12.25 127,488 +0.00(+0.00%)
Dec 22, 2017 12.35 12.40 12.22 12.25 229,947 -0.15(-1.21%)
Dec 21, 2017 12.40 12.55 12.25 12.40 270,259 +0.05(+0.40%)
Dec 20, 2017 12.40 12.50 12.25 12.35 146,593 +0.00(+0.00%)
Dec 19, 2017 12.65 12.65 12.20 12.35 309,874 -0.30(-2.37%)
Dec 18, 2017 12.50 12.70 12.35 12.65 234,034 +0.30(+2.43%)
Dec 15, 2017 12.25 12.50 12.20 12.35 1,797,968 +0.10(+0.82%)
Dec 14, 2017 12.30 12.30 12.05 12.25 331,818 -0.05(-0.41%)
Dec 13, 2017 12.30 12.40 12.15 12.30 281,515 +0.00(+0.00%)
Dec 12, 2017 12.25 12.45 12.20 12.30 191,080 +0.05(+0.41%)
Dec 11, 2017 12.20 12.35 12.15 12.25 282,297 +0.00(+0.00%)
Dec 08, 2017 12.30 12.40 12.15 12.25 437,139 +0.00(+0.00%)
Dec 07, 2017 12.15 12.40 12.15 238,805 +0.00(+0.00%)
Dec 06, 2017 12.30 12.39 12.11 12.25 356,348 -0.05(-0.41%)
Dec 05, 2017 12.50 12.50 12.25 12.30 224,587 -0.20(-1.60%)
Dec 04, 2017 12.55 12.62 12.40 12.50 253,914 +0.10(+0.81%)
Dec 01, 2017 12.45 12.45 12.22 12.40 278,358 +0.00(+0.00%)
Nov 30, 2017 12.60 12.60 12.40 12.40 283,580 -0.10(-0.80%)
Nov 29, 2017 12.45 12.50 12.40 12.50 256,629 +0.10(+0.81%)
Nov 28, 2017 12.50 12.55 12.35 12.40 362,245 -0.10(-0.80%)
Nov 27, 2017 12.55 12.60 12.40 12.50 320,921 +0.05(+0.40%)
Nov 24, 2017 12.40 12.45 12.30 12.45 116,126 +0.05(+0.40%)
Nov 22, 2017 12.50 12.55 12.35 12.40 276,020 -0.05(-0.40%)
Nov 21, 2017 12.40 12.55 12.30 12.45 360,055 +0.15(+1.22%)
Nov 20, 2017 12.35 12.35 12.25 12.30 181,395 -0.10(-0.81%)
Nov 17, 2017 12.20 12.45 12.20 12.40 255,334 +0.10(+0.81%)
Nov 16, 2017 12.10 12.35 12.07 12.30 277,285 +0.25(+2.07%)
Nov 15, 2017 11.90 12.10 11.90 12.05 474,345 +0.00(+0.00%)
Nov 14, 2017 11.95 12.05 11.90 12.05 191,314 +0.05(+0.42%)
Nov 13, 2017 11.80 12.05 11.75 12.00 393,569 +0.05(+0.42%)
Nov 10, 2017 11.80 12.00 11.75 11.95 478,485 +0.15(+1.27%)
Nov 09, 2017 11.85 11.90 11.68 11.80 464,391 -0.15(-1.26%)
Nov 08, 2017 11.95 12.05 11.80 11.95 627,302 -0.10(-0.83%)
Nov 07, 2017 12.70 13.00 11.90 12.05 612,864 -1.00(-7.66%)
Nov 06, 2017 13.05 13.15 12.90 13.05 719,094 -0.05(-0.38%)
Nov 03, 2017 13.15 13.15 12.95 13.10 191,270 -0.05(-0.38%)
Nov 02, 2017 13.15 13.15 13.05 13.15 394,042 +0.05(+0.38%)
Nov 01, 2017 13.20 13.30 13.00 13.10 286,004 -0.05(-0.38%)
Oct 31, 2017 13.20 13.25 12.95 13.15 563,506 +0.00(+0.00%)
Oct 30, 2017 13.15 13.15 12.95 13.15 246,480 -0.05(-0.38%)
Oct 27, 2017 12.95 13.30 12.93 13.20 440,400 +0.25(+1.93%)
Oct 26, 2017 13.05 13.12 12.90 12.95 143,613 -0.15(-1.15%)
Oct 25, 2017 13.10 13.20 12.95 13.10 227,945 +0.00(+0.00%)
Oct 24, 2017 13.35 13.50 13.05 13.10 455,202 -0.25(-1.87%)
Oct 23, 2017 13.60 13.70 13.30 13.35 197,448 -0.20(-1.48%)
Oct 20, 2017 13.75 13.75 13.55 13.55 211,036 -0.05(-0.37%)
Oct 19, 2017 13.65 13.74 13.55 13.60 226,589 -0.10(-0.73%)
Oct 18, 2017 13.80 13.85 13.65 13.70 378,781 +0.00(+0.00%)
Oct 17, 2017 13.80 13.93 13.70 13.70 281,268 -0.25(-1.79%)
Oct 16, 2017 14.00 14.05 13.85 13.95 156,800 +0.00(+0.00%)
Oct 13, 2017 14.10 14.10 13.95 13.95 250,188 -0.05(-0.36%)
Oct 12, 2017 14.00 14.10 13.95 14.00 286,954 -0.05(-0.36%)
Oct 11, 2017 13.95 14.10 13.85 14.05 234,592 +0.05(+0.36%)
Oct 10, 2017 14.00 14.10 13.95 14.00 297,643 +0.05(+0.36%)
Oct 09, 2017 14.00 14.15 13.88 13.95 937,918 -0.10(-0.71%)
Oct 06, 2017 14.05 14.20 14.00 14.05 262,543 +0.00(+0.00%)
Oct 05, 2017 13.80 14.05 13.75 14.05 324,585 +0.30(+2.18%)
Oct 04, 2017 13.85 14.00 13.70 13.75 413,890 -0.05(-0.36%)
Oct 03, 2017 13.55 13.85 13.45 13.80 610,608 +0.05(+0.36%)
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.