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 31, 2017 12.20 12.35 11.90 12.35 985,904 +0.20(+1.65%)
May 30, 2017 12.25 12.28 12.10 12.15 224,205 -0.10(-0.82%)
May 26, 2017 12.15 12.25 12.15 12.25 237,637 +0.00(+0.00%)
May 25, 2017 12.25 12.35 12.10 12.25 152,528 +0.05(+0.41%)
May 24, 2017 12.10 12.30 12.10 12.20 329,088 +0.10(+0.83%)
May 23, 2017 12.25 12.30 12.10 12.10 346,712 -0.15(-1.22%)
May 22, 2017 12.15 12.30 12.07 12.25 320,695 +0.15(+1.24%)
May 19, 2017 12.00 12.15 11.80 12.10 290,809 +0.10(+0.83%)
May 18, 2017 11.95 12.05 11.75 12.00 266,907 +0.10(+0.84%)
May 17, 2017 12.10 12.07 11.85 11.90 392,012 -0.20(-1.65%)
May 16, 2017 12.25 12.38 11.95 12.10 479,777 -0.15(-1.22%)
May 15, 2017 12.05 12.30 12.05 12.25 248,167 +0.15(+1.24%)
May 12, 2017 11.95 12.25 11.75 12.10 257,344 +0.05(+0.41%)
May 11, 2017 12.20 12.25 12.00 12.05 251,237 -0.20(-1.63%)
May 10, 2017 12.50 12.50 11.95 12.25 462,305 -0.25(-2.00%)
May 09, 2017 12.00 12.55 11.00 12.50 310,833 +0.25(+2.04%)
May 08, 2017 12.25 12.45 12.15 12.25 256,495 -0.05(-0.41%)
May 05, 2017 12.30 12.40 12.15 12.30 143,138 +0.00(+0.00%)
May 04, 2017 12.50 12.50 12.20 12.30 153,219 -0.15(-1.20%)
May 03, 2017 12.40 12.55 12.38 12.45 190,329 -0.05(-0.40%)
May 02, 2017 12.40 12.55 12.28 12.50 221,492 +0.15(+1.21%)
May 01, 2017 12.40 12.43 12.25 12.35 188,173 -0.05(-0.40%)
Apr 28, 2017 12.70 12.70 12.30 12.40 311,073 -0.20(-1.59%)
Apr 27, 2017 12.65 12.70 12.50 12.60 237,633 +0.00(+0.00%)
Apr 26, 2017 12.20 12.80 12.20 12.60 542,782 +0.35(+2.86%)
Apr 25, 2017 12.10 12.30 12.00 12.25 221,322 +0.25(+2.08%)
Apr 24, 2017 12.25 12.25 11.90 12.00 411,696 -0.05(-0.41%)
Apr 21, 2017 12.30 12.35 12.05 12.05 304,540 -0.30(-2.43%)
Apr 20, 2017 12.10 12.43 11.90 12.35 709,028 +0.30(+2.49%)
Apr 19, 2017 12.15 12.40 12.00 12.05 1,160,409 -0.10(-0.82%)
Apr 18, 2017 11.90 12.20 11.90 12.15 172,275 +0.10(+0.83%)
Apr 17, 2017 11.95 12.15 11.93 12.05 261,698 +0.10(+0.84%)
Apr 13, 2017 12.00 12.15 11.82 11.95 265,002 -0.10(-0.83%)
Apr 12, 2017 12.05 12.20 11.95 12.05 202,183 -0.10(-0.82%)
Apr 11, 2017 12.15 12.25 11.95 12.15 209,886 +0.00(+0.00%)
Apr 10, 2017 12.05 12.20 11.90 12.15 254,390 +0.15(+1.25%)
Apr 07, 2017 12.05 12.05 11.80 12.00 761,852 -0.05(-0.41%)
Apr 06, 2017 12.00 12.10 11.93 12.05 417,254 +0.05(+0.42%)
Apr 05, 2017 12.35 12.47 11.95 12.00 526,501 -0.25(-2.04%)
Apr 04, 2017 12.05 12.25 11.90 12.25 332,271 +0.25(+2.08%)
Apr 03, 2017 12.15 12.15 11.80 12.00 548,619 -0.10(-0.83%)
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%)
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.