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 (%)
Feb 28, 2018 11.70 12.10 11.53 11.55 1,272,642 -0.15(-1.28%)
Feb 27, 2018 12.45 12.55 11.70 11.70 444,884 -0.75(-6.02%)
Feb 26, 2018 12.30 12.55 12.25 12.45 152,719 +0.15(+1.22%)
Feb 23, 2018 12.40 12.45 12.20 12.30 218,215 -0.05(-0.40%)
Feb 22, 2018 12.35 134,518 +0.05(+0.41%)
Feb 21, 2018 12.30 12.50 12.30 12.30 127,604 +0.00(+0.00%)
Feb 20, 2018 12.30 12.45 12.25 12.30 308,945 -0.10(-0.81%)
Feb 16, 2018 12.40 12.40 12.40 0 +0.10(+0.81%)
Feb 15, 2018 12.40 12.45 12.21 12.30 589,025 -0.10(-0.81%)
Feb 14, 2018 12.15 12.57 12.15 12.40 486,625 +0.15(+1.22%)
Feb 13, 2018 12.30 12.35 12.15 12.25 222,384 -0.10(-0.81%)
Feb 12, 2018 12.30 12.45 12.10 12.35 563,833 +0.05(+0.41%)
Feb 09, 2018 12.20 12.45 11.85 12.30 494,867 +0.25(+2.07%)
Feb 08, 2018 12.40 12.40 12.05 12.05 384,254 -0.30(-2.43%)
Feb 07, 2018 12.25 12.35 12.20 12.35 254,114 +0.05(+0.41%)
Feb 06, 2018 11.65 12.35 11.60 12.30 470,974 +0.18(+1.44%)
Feb 05, 2018 12.20 12.25 12.00 12.12 311,776 -0.12(-1.02%)
Feb 02, 2018 12.70 12.70 12.25 12.25 314,908 -0.55(-4.30%)
Feb 01, 2018 12.85 12.90 12.65 12.80 243,269 -0.10(-0.78%)
Jan 31, 2018 12.95 13.10 12.80 12.90 204,692 +0.00(+0.00%)
Jan 30, 2018 12.85 13.03 12.70 12.90 288,625 +0.00(+0.00%)
Jan 29, 2018 12.75 12.95 12.70 12.90 194,455 +0.05(+0.39%)
Jan 26, 2018 12.65 12.90 12.55 12.85 315,674 +0.25(+1.98%)
Jan 25, 2018 12.80 12.90 12.50 12.60 377,779 -0.15(-1.18%)
Jan 24, 2018 12.65 12.80 12.60 12.75 254,697 +0.20(+1.59%)
Jan 23, 2018 12.60 12.70 12.53 12.55 221,484 -0.10(-0.79%)
Jan 22, 2018 13.10 13.10 12.65 12.65 212,296 -0.45(-3.44%)
Jan 19, 2018 12.80 13.18 12.80 13.10 235,419 +0.25(+1.95%)
Jan 18, 2018 12.90 12.95 12.75 12.85 176,248 -0.05(-0.39%)
Jan 17, 2018 12.95 12.95 12.65 12.90 228,797 +0.10(+0.78%)
Jan 16, 2018 12.95 12.95 12.68 12.80 410,719 -0.10(-0.78%)
Jan 12, 2018 12.90 12.90 12.90 0 +0.15(+1.18%)
Jan 11, 2018 12.35 12.79 12.35 12.75 285,016 +0.45(+3.66%)
Jan 10, 2018 12.20 12.35 12.15 12.30 84,666 +0.00(+0.00%)
Jan 09, 2018 12.40 12.50 12.25 12.30 144,110 -0.10(-0.81%)
Jan 08, 2018 12.35 12.40 12.25 12.40 113,232 +0.00(+0.00%)
Jan 05, 2018 12.50 12.57 12.35 12.40 132,428 -0.10(-0.80%)
Jan 04, 2018 12.40 12.60 12.40 12.50 113,151 +0.15(+1.21%)
Jan 03, 2018 12.20 12.38 12.15 12.35 596,312 +0.10(+0.82%)
Jan 02, 2018 12.30 12.40 12.20 12.25 203,563 +0.00(+0.00%)
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%)
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.