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 (%)
Oct 31, 2014 11.47 11.59 11.38 11.46 581,747 +0.25(+2.23%)
Oct 30, 2014 11.28 11.43 11.19 11.21 522,080 -0.14(-1.23%)
Oct 29, 2014 11.60 11.66 11.29 11.35 395,453 -0.24(-2.07%)
Oct 28, 2014 11.55 11.63 11.45 11.59 603,011 +0.05(+0.43%)
Oct 27, 2014 11.44 11.59 11.54 11.54 180,790 +0.00(+0.00%)
Oct 24, 2014 11.48 11.55 11.32 11.54 194,950 +0.13(+1.14%)
Oct 23, 2014 11.22 11.48 11.18 11.41 285,809 +0.26(+2.33%)
Oct 22, 2014 11.70 11.74 11.14 11.15 467,155 -0.49(-4.21%)
Oct 21, 2014 11.15 11.64 11.13 11.64 1,197,034 +0.50(+4.49%)
Oct 20, 2014 11.07 11.20 10.98 11.14 626,266 +0.06(+0.54%)
Oct 17, 2014 11.00 11.14 10.89 11.08 784,125 +0.17(+1.56%)
Oct 16, 2014 10.54 10.96 10.45 10.91 500,803 +0.22(+2.06%)
Oct 15, 2014 10.67 10.90 10.57 10.69 627,327 -0.17(-1.57%)
Oct 14, 2014 10.83 11.13 10.73 10.86 431,321 +0.19(+1.78%)
Oct 13, 2014 10.62 10.95 10.61 10.67 936,904 +0.00(+0.00%)
Oct 10, 2014 10.73 10.92 10.48 10.67 1,008,277 -0.15(-1.39%)
Oct 09, 2014 11.38 11.47 10.80 10.82 463,940 -0.57(-5.00%)
Oct 08, 2014 11.23 11.41 11.05 11.39 544,027 +0.14(+1.24%)
Oct 07, 2014 11.36 11.61 11.24 11.25 573,325 -0.20(-1.75%)
Oct 06, 2014 11.45 11.54 11.40 11.45 372,924 +0.01(+0.09%)
Oct 03, 2014 11.71 11.75 11.43 11.44 225,409 -0.12(-1.04%)
Oct 02, 2014 11.30 11.69 11.10 11.56 283,017 +0.29(+2.57%)
Oct 01, 2014 11.59 11.65 11.20 11.27 640,103 -0.39(-3.34%)
Sep 30, 2014 11.85 11.91 11.63 11.66 495,869 -0.21(-1.77%)
Sep 29, 2014 11.74 12.05 11.71 11.87 307,169 -0.01(-0.08%)
Sep 26, 2014 11.93 11.97 11.80 11.88 251,234 +0.02(+0.17%)
Sep 25, 2014 12.09 12.17 11.85 11.86 374,161 -0.29(-2.39%)
Sep 24, 2014 12.02 12.16 11.83 12.15 229,332 +0.11(+0.91%)
Sep 23, 2014 12.08 12.18 11.98 12.04 294,720 -0.04(-0.33%)
Sep 22, 2014 12.43 12.57 11.99 12.08 625,934 -0.43(-3.44%)
Sep 19, 2014 12.50 12.77 12.40 12.51 1,039,484 -0.01(-0.08%)
Sep 18, 2014 12.54 12.69 12.47 12.52 194,681 +0.05(+0.40%)
Sep 17, 2014 12.56 12.61 12.41 12.47 179,209 -0.11(-0.87%)
Sep 16, 2014 12.74 12.80 12.53 12.58 255,422 -0.15(-1.18%)
Sep 15, 2014 12.59 12.82 12.31 12.73 308,570 +0.17(+1.35%)
Sep 12, 2014 12.64 12.69 12.38 12.56 262,854 -0.05(-0.40%)
Sep 11, 2014 12.50 12.76 12.47 12.61 296,715 +0.07(+0.56%)
Sep 10, 2014 12.55 12.61 12.37 12.54 302,393 +0.02(+0.16%)
Sep 09, 2014 12.71 12.88 12.48 12.52 466,429 -0.24(-1.88%)
Sep 08, 2014 12.95 12.98 12.66 12.76 209,058 -0.17(-1.31%)
Sep 05, 2014 12.87 13.02 12.87 12.93 171,991 -0.01(-0.08%)
Sep 04, 2014 12.92 13.10 12.92 12.94 249,072 +0.02(+0.15%)
Sep 03, 2014 13.06 13.06 12.85 12.92 235,030 -0.05(-0.39%)
Sep 02, 2014 12.81 13.01 12.67 12.97 305,259 +0.19(+1.49%)
Aug 29, 2014 12.56 12.78 12.78 12.78 291,400 +0.22(+1.75%)
Aug 28, 2014 12.57 12.65 12.44 12.56 288,836 -0.12(-0.95%)
Aug 27, 2014 12.92 12.99 12.66 12.68 182,411 -0.25(-1.93%)
Aug 26, 2014 12.87 12.97 12.77 12.93 299,105 +0.10(+0.78%)
Aug 25, 2014 12.83 12.88 12.76 12.83 253,510 +0.12(+0.94%)
Aug 22, 2014 12.62 12.88 12.57 12.71 169,805 +0.04(+0.32%)
Aug 21, 2014 12.66 12.94 12.53 12.67 389,231 -0.03(-0.24%)
Aug 20, 2014 12.59 12.81 12.48 12.70 281,441 +0.10(+0.79%)
Aug 19, 2014 12.67 12.85 12.51 12.60 154,465 -0.06(-0.47%)
Aug 18, 2014 12.54 12.76 12.41 12.66 305,925 +0.28(+2.26%)
Aug 15, 2014 12.32 12.51 12.16 12.38 469,585 +0.20(+1.64%)
Aug 14, 2014 12.06 12.22 12.06 12.18 163,959 +0.18(+1.50%)
Aug 13, 2014 11.86 12.01 11.67 12.00 356,476 +0.14(+1.18%)
Aug 12, 2014 11.94 12.12 11.79 11.86 379,295 -0.14(-1.17%)
Aug 11, 2014 12.02 12.14 11.92 12.00 348,949 +0.08(+0.67%)
Aug 08, 2014 11.80 11.91 11.76 11.92 285,467 +0.11(+0.93%)
Aug 07, 2014 11.85 12.01 11.76 11.81 438,295 -0.06(-0.51%)
Aug 06, 2014 11.99 12.12 11.75 11.87 459,106 -0.23(-1.90%)
Aug 05, 2014 11.96 12.29 11.69 12.10 702,751 +0.04(+0.33%)
Aug 04, 2014 12.26 12.28 11.78 12.06 616,984 -0.14(-1.15%)
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.