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 (%)
May 29, 2015 12.23 12.29 12.08 12.20 362,495 -0.07(-0.57%)
May 28, 2015 12.36 12.36 12.19 12.27 245,046 -0.09(-0.73%)
May 27, 2015 12.33 12.37 12.21 12.36 232,063 +0.02(+0.16%)
May 26, 2015 12.46 12.49 12.29 12.34 642,770 -0.18(-1.44%)
May 22, 2015 12.57 12.52 12.52 12.52 239,600 -0.04(-0.32%)
May 21, 2015 12.63 12.72 12.50 12.56 134,425 -0.08(-0.63%)
May 20, 2015 12.59 12.70 12.44 12.64 337,614 +0.09(+0.72%)
May 19, 2015 12.60 12.60 12.46 12.55 245,393 -0.05(-0.40%)
May 18, 2015 12.56 12.65 12.51 12.60 178,298 +0.03(+0.24%)
May 15, 2015 12.48 12.63 12.41 12.57 409,816 +0.12(+0.96%)
May 14, 2015 12.40 12.50 12.38 12.45 324,048 +0.11(+0.89%)
May 13, 2015 12.44 12.48 12.30 12.34 254,901 -0.07(-0.56%)
May 12, 2015 12.37 12.47 12.24 12.41 187,379 -0.04(-0.32%)
May 11, 2015 12.43 12.54 12.39 12.45 402,813 +0.00(+0.00%)
May 08, 2015 12.58 12.66 12.45 12.45 550,102 -0.01(-0.08%)
May 07, 2015 12.40 12.47 12.30 12.46 288,185 +0.08(+0.65%)
May 06, 2015 12.42 12.52 12.30 12.38 535,337 -0.01(-0.08%)
May 05, 2015 12.52 12.60 12.32 12.39 333,995 -0.15(-1.20%)
May 04, 2015 12.58 12.77 12.53 12.54 446,453 -0.01(-0.08%)
May 01, 2015 12.39 12.56 12.15 12.55 665,352 +0.23(+1.87%)
Apr 30, 2015 12.50 12.85 12.21 12.32 1,003,530 -0.50(-3.90%)
Apr 29, 2015 12.87 13.04 12.78 12.82 654,935 -0.09(-0.70%)
Apr 28, 2015 12.87 12.97 12.76 12.91 285,697 +0.07(+0.55%)
Apr 27, 2015 12.96 13.11 12.81 12.84 303,630 -0.11(-0.85%)
Apr 24, 2015 12.94 13.02 12.89 12.95 266,944 +0.07(+0.54%)
Apr 23, 2015 12.99 13.05 12.88 12.88 829,297 -0.12(-0.92%)
Apr 22, 2015 13.06 13.08 12.92 13.00 209,653 -0.04(-0.31%)
Apr 21, 2015 13.13 13.26 13.03 13.04 196,251 -0.06(-0.46%)
Apr 20, 2015 13.02 13.13 12.90 13.10 241,169 +0.15(+1.16%)
Apr 17, 2015 12.87 12.98 12.80 12.95 396,801 -0.04(-0.31%)
Apr 16, 2015 13.07 13.11 12.96 12.99 254,576 -0.08(-0.61%)
Apr 15, 2015 12.98 13.15 12.91 13.07 401,110 +0.12(+0.93%)
Apr 14, 2015 12.95 13.02 12.75 12.95 365,673 -0.03(-0.23%)
Apr 13, 2015 12.97 13.02 12.88 12.98 258,362 -0.02(-0.15%)
Apr 10, 2015 13.00 13.00 12.83 13.00 581,720 +0.07(+0.54%)
Apr 09, 2015 12.85 12.94 12.75 12.93 433,328 +0.08(+0.62%)
Apr 08, 2015 12.85 12.88 12.75 12.85 409,476 +0.08(+0.63%)
Apr 07, 2015 12.99 13.08 12.70 12.77 527,544 -0.18(-1.39%)
Apr 06, 2015 12.66 12.95 12.59 12.95 447,641 +0.26(+2.05%)
Apr 02, 2015 12.37 12.69 12.69 12.69 350,900 +0.34(+2.75%)
Apr 01, 2015 12.20 12.37 12.14 12.35 267,056 +0.07(+0.57%)
Mar 31, 2015 12.07 12.29 11.97 12.28 422,459 +0.13(+1.07%)
Mar 30, 2015 12.17 12.21 12.03 12.15 284,931 +0.06(+0.50%)
Mar 27, 2015 12.15 12.18 11.97 12.09 271,133 -0.04(-0.33%)
Mar 26, 2015 11.95 12.22 11.87 12.13 324,597 +0.11(+0.92%)
Mar 25, 2015 12.12 12.16 11.98 12.02 302,129 -0.10(-0.83%)
Mar 24, 2015 12.11 12.19 12.03 12.12 580,796 +0.03(+0.25%)
Mar 23, 2015 11.85 12.28 11.81 12.09 628,544 +0.33(+2.81%)
Mar 20, 2015 11.68 11.80 11.64 11.76 528,271 +0.16(+1.38%)
Mar 19, 2015 11.70 11.77 11.53 11.60 253,701 -0.13(-1.11%)
Mar 18, 2015 11.70 11.74 11.48 11.73 286,014 -0.02(-0.17%)
Mar 17, 2015 11.76 11.89 11.72 11.75 301,790 -0.05(-0.42%)
Mar 16, 2015 11.78 11.85 11.56 11.80 519,834 +0.05(+0.43%)
Mar 13, 2015 11.72 11.76 11.56 11.75 543,680 +0.03(+0.26%)
Mar 12, 2015 11.40 11.74 11.37 11.72 417,301 +0.38(+3.35%)
Mar 11, 2015 11.30 11.37 11.16 11.34 583,909 +0.10(+0.89%)
Mar 10, 2015 11.20 11.31 11.04 11.24 423,891 -0.12(-1.06%)
Mar 09, 2015 11.32 11.42 11.26 11.36 262,123 +0.00(+0.00%)
Mar 06, 2015 11.51 11.66 11.34 11.36 782,885 -0.38(-3.24%)
Mar 05, 2015 11.77 11.83 11.67 11.74 427,534 -0.02(-0.17%)
Mar 04, 2015 11.78 11.81 11.69 11.76 282,176 -0.05(-0.42%)
Mar 03, 2015 12.05 12.05 11.78 11.81 307,332 -0.32(-2.64%)
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.