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, 2018 24.87 25.03 24.76 25.03 754,600 +0.20(+0.81%)
Dec 28, 2018 24.99 24.99 24.81 24.83 631,500 -0.11(-0.44%)
Dec 27, 2018 24.94 25.05 24.75 24.94 2,166,605 -0.12(-0.48%)
Dec 26, 2018 24.82 25.15 24.75 25.06 742,688 +0.33(+1.33%)
Dec 24, 2018 24.90 24.98 24.70 24.73 531,500 -0.24(-0.96%)
Dec 21, 2018 24.96 25.15 24.84 24.97 4,084,700 -0.23(-0.91%)
Dec 20, 2018 24.96 25.38 24.55 25.20 5,500,820 +0.34(+1.37%)
Dec 19, 2018 24.79 24.89 24.76 24.86 4,364,412 +0.06(+0.24%)
Dec 18, 2018 24.71 24.80 24.65 24.80 12,808,709 +0.10(+0.40%)
Dec 17, 2018 24.68 24.74 24.65 24.70 6,825,031 +0.02(+0.08%)
Dec 14, 2018 24.66 24.78 24.65 24.68 34,775,700 +7.03(+39.83%)
Dec 13, 2018 18.04 18.16 17.62 17.65 531,589 -0.32(-1.78%)
Dec 12, 2018 18.24 18.35 17.93 17.97 974,393 -0.09(-0.50%)
Dec 11, 2018 18.26 18.29 17.95 18.06 975,965 +0.01(+0.06%)
Dec 10, 2018 17.98 18.14 17.46 18.05 1,021,161 +0.06(+0.33%)
Dec 07, 2018 17.99 18.08 17.59 17.99 1,089,400 +0.04(+0.22%)
Dec 06, 2018 17.81 17.96 17.42 17.95 666,255 -0.06(-0.33%)
Dec 04, 2018 18.22 18.57 17.88 18.01 2,008,200 -0.26(-1.42%)
Dec 03, 2018 18.38 18.67 18.10 18.27 432,308 +0.07(+0.38%)
Nov 30, 2018 18.31 18.38 17.90 18.20 839,100 -0.21(-1.14%)
Nov 29, 2018 18.47 18.66 18.27 18.41 712,111 -0.14(-0.75%)
Nov 28, 2018 18.41 18.83 18.24 18.55 719,489 +0.15(+0.82%)
Nov 27, 2018 18.58 18.72 18.35 18.40 606,719 -0.28(-1.50%)
Nov 26, 2018 18.94 18.94 18.48 18.68 504,751 -0.11(-0.59%)
Nov 23, 2018 18.73 18.90 18.60 18.79 354,000 +0.06(+0.32%)
Nov 21, 2018 18.73 18.73 18.73 0 -0.02(-0.11%)
Nov 20, 2018 18.75 19.06 18.63 18.75 941,017 -0.18(-0.95%)
Nov 19, 2018 18.80 18.95 18.62 18.93 807,209 +0.02(+0.11%)
Nov 16, 2018 18.53 19.00 18.27 18.91 766,200 +0.19(+1.01%)
Nov 15, 2018 18.30 18.83 18.09 18.72 733,672 +0.26(+1.41%)
Nov 14, 2018 18.57 18.82 18.32 18.46 688,877 +0.06(+0.33%)
Nov 13, 2018 18.04 18.68 18.02 18.40 1,312,678 +0.48(+2.68%)
Nov 12, 2018 18.20 18.20 17.85 17.92 1,081,098 -0.32(-1.75%)
Nov 09, 2018 18.84 18.86 18.18 18.24 1,001,400 -0.70(-3.70%)
Nov 08, 2018 18.65 19.36 18.55 18.94 1,174,425 +0.19(+1.01%)
Nov 07, 2018 18.00 18.85 17.70 18.75 1,260,849 +1.20(+6.84%)
Nov 06, 2018 17.44 17.60 17.26 17.55 780,139 +0.06(+0.34%)
Nov 05, 2018 17.74 17.74 17.38 17.49 595,333 -0.21(-1.19%)
Nov 02, 2018 17.92 17.98 17.40 17.70 506,000 -0.19(-1.06%)
Nov 01, 2018 17.23 17.94 17.14 17.89 947,937 +0.77(+4.50%)
Oct 31, 2018 17.27 17.44 17.10 17.12 837,653 +0.08(+0.47%)
Oct 30, 2018 16.95 17.21 16.85 17.04 593,813 +0.08(+0.47%)
Oct 29, 2018 17.93 17.93 16.82 16.96 585,988 -0.72(-4.07%)
Oct 26, 2018 17.34 17.79 16.95 17.68 678,000 +0.36(+2.08%)
Oct 25, 2018 17.24 17.56 17.19 17.32 460,868 +0.21(+1.23%)
Oct 24, 2018 17.79 17.83 17.10 17.11 507,715 -0.68(-3.82%)
Oct 23, 2018 17.61 17.91 17.36 17.79 523,766 -0.08(-0.45%)
Oct 22, 2018 17.57 18.06 17.56 17.87 379,671 +0.32(+1.82%)
Oct 19, 2018 18.02 18.09 17.41 17.55 347,600 -0.51(-2.82%)
Oct 18, 2018 18.21 18.40 17.99 18.06 430,665 -0.23(-1.26%)
Oct 17, 2018 18.25 18.31 17.91 18.29 359,327 -0.01(-0.05%)
Oct 16, 2018 18.26 18.57 18.18 18.30 1,017,007 +0.12(+0.66%)
Oct 15, 2018 17.66 18.21 17.47 18.18 589,594 +0.49(+2.77%)
Oct 12, 2018 17.35 17.73 17.14 17.69 720,000 +0.59(+3.45%)
Oct 11, 2018 17.57 17.57 17.10 17.10 897,458 -0.54(-3.06%)
Oct 10, 2018 17.72 17.89 17.45 17.64 771,321 -0.15(-0.84%)
Oct 09, 2018 18.03 18.27 17.66 17.79 563,612 -0.28(-1.55%)
Oct 08, 2018 17.99 18.20 17.86 18.07 671,811 +0.08(+0.44%)
Oct 05, 2018 18.35 18.39 17.78 17.99 768,700 -0.22(-1.21%)
Oct 04, 2018 18.12 18.32 18.07 18.21 688,786 +0.09(+0.50%)
Oct 03, 2018 18.20 18.24 17.72 18.12 938,600 +0.08(+0.44%)
Oct 02, 2018 18.15 18.69 17.90 18.04 1,253,146 -0.14(-0.77%)
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.