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 (%)
Sep 30, 2016 12.78 12.86 12.55 12.71 575,664 +0.02(+0.16%)
Sep 29, 2016 12.44 12.78 12.40 12.69 684,201 +0.22(+1.76%)
Sep 28, 2016 12.20 12.50 12.13 12.47 409,138 +0.26(+2.13%)
Sep 27, 2016 12.18 12.30 12.15 12.21 375,636 +0.01(+0.08%)
Sep 26, 2016 12.29 12.30 12.16 12.20 369,125 -0.20(-1.61%)
Sep 23, 2016 12.36 12.41 12.16 12.40 423,645 +0.00(+0.00%)
Sep 22, 2016 12.16 12.42 12.14 12.40 479,288 +0.30(+2.48%)
Sep 21, 2016 11.85 12.11 11.82 12.10 482,995 +0.34(+2.89%)
Sep 20, 2016 11.80 11.87 11.73 11.76 188,962 +0.03(+0.26%)
Sep 19, 2016 11.77 11.85 11.67 11.73 903,460 +0.04(+0.34%)
Sep 16, 2016 11.72 11.78 11.53 11.69 1,034,348 -0.04(-0.34%)
Sep 15, 2016 11.50 11.80 11.50 11.73 262,593 +0.18(+1.56%)
Sep 14, 2016 11.67 11.67 11.49 11.55 316,695 -0.10(-0.86%)
Sep 13, 2016 11.60 11.73 11.50 11.65 421,889 -0.05(-0.43%)
Sep 12, 2016 11.20 11.71 11.12 11.70 926,559 +0.83(+7.64%)
Sep 09, 2016 11.09 11.11 10.86 10.87 263,768 -0.32(-2.86%)
Sep 08, 2016 11.24 11.24 11.14 11.19 221,352 -0.06(-0.53%)
Sep 07, 2016 11.14 11.28 11.14 11.25 283,135 +0.06(+0.54%)
Sep 06, 2016 11.33 11.33 11.13 11.19 183,148 -0.14(-1.24%)
Sep 02, 2016 11.41 11.33 11.33 11.33 189,400 +0.00(+0.00%)
Sep 01, 2016 11.21 11.34 11.13 11.33 293,242 +0.16(+1.43%)
Aug 31, 2016 11.24 11.30 11.09 11.17 281,918 -0.11(-0.98%)
Aug 30, 2016 11.35 11.40 11.27 11.28 144,749 -0.13(-1.14%)
Aug 29, 2016 11.36 11.45 11.32 11.41 200,769 +0.04(+0.35%)
Aug 26, 2016 11.44 11.47 11.32 11.37 272,759 -0.09(-0.79%)
Aug 25, 2016 11.40 11.54 11.40 11.46 197,550 -0.01(-0.09%)
Aug 24, 2016 11.47 11.55 11.45 11.47 211,857 -0.04(-0.35%)
Aug 23, 2016 11.36 11.57 11.36 11.51 197,866 +0.17(+1.50%)
Aug 22, 2016 11.32 11.34 11.28 11.34 176,649 -0.06(-0.53%)
Aug 19, 2016 11.39 11.40 11.27 11.40 231,912 +0.01(+0.09%)
Aug 18, 2016 11.37 11.39 11.24 11.39 312,951 +0.01(+0.09%)
Aug 17, 2016 11.36 11.45 11.29 11.38 286,707 -0.02(-0.18%)
Aug 16, 2016 11.49 11.49 11.35 11.40 188,132 -0.09(-0.78%)
Aug 15, 2016 11.29 11.51 11.29 11.49 241,911 +0.19(+1.68%)
Aug 12, 2016 11.25 11.36 11.20 11.30 245,501 +0.02(+0.18%)
Aug 11, 2016 11.33 11.39 11.26 11.28 556,236 +0.03(+0.27%)
Aug 10, 2016 11.33 11.39 11.16 11.25 319,012 -0.08(-0.71%)
Aug 09, 2016 11.58 11.60 11.33 11.33 437,659 -0.25(-2.16%)
Aug 08, 2016 11.63 11.70 11.57 11.58 396,609 -0.03(-0.26%)
Aug 05, 2016 11.61 11.88 11.52 11.61 635,402 +0.08(+0.69%)
Aug 04, 2016 11.70 11.90 11.44 11.53 542,750 +0.12(+1.05%)
Aug 03, 2016 11.22 11.43 11.08 11.41 416,266 +0.15(+1.33%)
Aug 02, 2016 11.41 11.46 11.21 11.26 461,067 -0.15(-1.31%)
Aug 01, 2016 11.44 11.55 11.35 11.41 282,681 -0.08(-0.70%)
Jul 29, 2016 11.49 11.63 11.30 11.49 866,676 +0.02(+0.17%)
Jul 28, 2016 11.40 11.49 11.34 11.47 219,075 +0.03(+0.26%)
Jul 27, 2016 11.45 11.50 11.30 11.44 343,808 +0.00(+0.00%)
Jul 26, 2016 11.42 11.56 11.37 11.44 356,606 +0.05(+0.44%)
Jul 25, 2016 11.46 11.54 11.36 11.39 252,662 -0.08(-0.70%)
Jul 22, 2016 11.27 11.50 11.27 11.47 210,670 +0.16(+1.41%)
Jul 21, 2016 11.54 11.59 11.23 11.31 388,807 -0.19(-1.65%)
Jul 20, 2016 11.45 11.57 11.40 11.50 487,280 +0.04(+0.35%)
Jul 19, 2016 11.14 11.47 11.12 11.46 663,904 +0.28(+2.50%)
Jul 18, 2016 11.14 11.27 11.06 11.18 359,556 +0.03(+0.27%)
Jul 15, 2016 11.28 11.28 11.06 11.15 690,814 -0.15(-1.33%)
Jul 14, 2016 11.62 11.67 11.24 11.30 600,151 -0.29(-2.50%)
Jul 13, 2016 11.36 11.59 11.33 11.59 1,143,666 +0.27(+2.39%)
Jul 12, 2016 10.33 11.40 10.30 11.32 1,654,352 +1.10(+10.76%)
Jul 11, 2016 10.05 10.28 10.05 10.22 345,044 +0.22(+2.20%)
Jul 08, 2016 9.820 9.990 9.690 10.00 1,186,681 +0.31(+3.20%)
Jul 07, 2016 9.830 9.940 9.630 9.690 640,528 -0.14(-1.42%)
Jul 06, 2016 9.680 9.860 9.600 9.830 361,615 +0.07(+0.72%)
Jul 05, 2016 9.850 9.890 9.600 9.760 431,803 -0.21(-2.11%)
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.