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 (%)
Mar 31, 2017 12.30 12.32 11.85 12.10 512,347 -0.20(-1.63%)
Mar 30, 2017 12.15 12.40 12.10 12.30 365,933 +0.15(+1.23%)
Mar 29, 2017 12.15 12.25 12.05 12.15 178,600 +0.00(+0.00%)
Mar 28, 2017 12.00 12.22 11.95 12.15 195,156 +0.10(+0.83%)
Mar 27, 2017 11.95 12.20 11.85 12.05 238,782 +0.00(+0.00%)
Mar 24, 2017 12.15 12.25 11.95 12.05 198,313 -0.10(-0.82%)
Mar 23, 2017 12.00 12.30 11.90 12.15 205,636 +0.15(+1.25%)
Mar 22, 2017 12.00 12.05 11.88 12.00 320,240 +0.00(+0.00%)
Mar 21, 2017 12.15 12.30 11.85 12.00 817,657 -0.05(-0.41%)
Mar 20, 2017 12.25 12.30 11.97 12.05 166,506 -0.25(-2.03%)
Mar 17, 2017 12.30 12.35 12.20 12.30 884,744 +0.05(+0.41%)
Mar 16, 2017 12.25 12.40 12.05 12.25 181,914 +0.05(+0.41%)
Mar 15, 2017 11.80 12.35 11.75 12.20 393,572 +0.45(+3.83%)
Mar 14, 2017 11.90 12.05 11.70 11.75 368,200 -0.15(-1.26%)
Mar 13, 2017 12.10 11.90 11.90 344,870 -0.20(-1.65%)
Mar 10, 2017 11.90 12.20 11.90 12.10 275,310 +0.25(+2.11%)
Mar 09, 2017 12.30 12.30 11.80 11.85 477,138 -0.40(-3.27%)
Mar 08, 2017 12.35 12.50 12.20 12.25 261,552 -0.05(-0.41%)
Mar 07, 2017 12.40 12.53 12.25 12.30 242,629 -0.05(-0.40%)
Mar 06, 2017 12.35 12.50 12.25 12.35 211,160 -0.05(-0.40%)
Mar 03, 2017 12.55 12.70 12.40 12.40 496,120 -0.05(-0.40%)
Mar 02, 2017 12.75 12.75 12.40 12.45 609,276 -0.40(-3.11%)
Mar 01, 2017 13.00 13.05 12.70 12.85 651,269 -0.10(-0.77%)
Feb 28, 2017 13.20 13.20 12.80 12.95 787,754 -0.65(-4.78%)
Feb 27, 2017 13.80 13.82 13.50 13.60 504,213 -0.25(-1.81%)
Feb 24, 2017 13.95 14.00 13.75 13.85 208,629 -0.20(-1.42%)
Feb 23, 2017 13.90 14.15 13.75 14.05 330,197 +0.15(+1.08%)
Feb 22, 2017 14.05 14.10 13.75 13.90 272,267 -0.15(-1.07%)
Feb 21, 2017 14.10 14.15 13.90 14.05 283,654 -0.05(-0.35%)
Feb 17, 2017 14.10 14.10 14.10 0 -0.10(-0.70%)
Feb 16, 2017 14.40 14.45 14.15 14.20 195,936 -0.20(-1.39%)
Feb 15, 2017 14.15 14.40 14.10 14.40 205,485 +0.15(+1.05%)
Feb 14, 2017 14.15 14.30 14.15 14.25 194,253 +0.00(+0.00%)
Feb 13, 2017 14.25 14.25 14.05 14.25 182,002 +0.15(+1.06%)
Feb 10, 2017 14.05 14.20 14.00 14.10 143,775 +0.05(+0.36%)
Feb 09, 2017 13.65 14.05 13.65 14.05 396,061 +0.40(+2.93%)
Feb 08, 2017 13.80 13.95 13.65 13.65 240,718 -0.20(-1.44%)
Feb 07, 2017 13.90 14.00 13.85 13.85 151,546 -0.05(-0.36%)
Feb 06, 2017 13.95 14.00 13.80 13.90 98,831 -0.15(-1.07%)
Feb 03, 2017 14.00 14.05 13.90 14.05 188,442 +0.15(+1.08%)
Feb 02, 2017 14.10 14.15 13.80 13.90 187,915 -0.20(-1.42%)
Feb 01, 2017 13.90 14.15 13.82 14.10 323,665 +0.25(+1.81%)
Jan 31, 2017 13.70 13.95 13.53 13.85 342,125 +0.15(+1.09%)
Jan 30, 2017 14.05 14.05 13.61 13.70 190,927 -0.40(-2.84%)
Jan 27, 2017 14.10 14.15 14.00 14.10 114,740 +0.05(+0.36%)
Jan 26, 2017 14.00 14.20 13.80 14.05 188,820 +0.05(+0.36%)
Jan 25, 2017 14.00 14.10 13.93 14.00 281,641 +0.05(+0.36%)
Jan 24, 2017 13.70 14.00 13.65 13.95 379,973 +0.35(+2.57%)
Jan 23, 2017 13.40 13.65 13.35 13.60 294,030 +0.20(+1.49%)
Jan 20, 2017 13.40 13.55 13.32 13.40 229,796 +0.00(+0.00%)
Jan 19, 2017 13.40 13.45 13.28 13.40 257,732 +0.05(+0.37%)
Jan 18, 2017 13.25 13.35 13.10 13.35 116,898 +0.20(+1.52%)
Jan 17, 2017 13.15 13.40 13.14 13.15 217,143 -0.05(-0.38%)
Jan 13, 2017 13.20 13.20 13.20 0 +0.10(+0.76%)
Jan 12, 2017 13.55 13.55 13.05 13.10 391,675 -0.45(-3.32%)
Jan 11, 2017 13.45 13.62 13.30 13.55 290,051 +0.05(+0.37%)
Jan 10, 2017 13.30 13.55 13.20 13.50 160,009 +0.25(+1.89%)
Jan 09, 2017 13.45 13.45 13.18 13.25 322,563 -0.25(-1.85%)
Jan 06, 2017 13.45 13.57 13.40 13.50 262,103 +0.00(+0.00%)
Jan 05, 2017 13.55 13.70 13.45 13.50 450,820 +0.05(+0.37%)
Jan 04, 2017 13.50 13.62 13.35 13.45 423,737 +0.05(+0.37%)
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.