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 (%)
Feb 28, 2019 24.89 24.89 24.84 24.85 1,748,843 -0.04(-0.16%)
Feb 27, 2019 24.90 24.91 24.88 24.89 986,260 -0.01(-0.04%)
Feb 26, 2019 24.89 24.92 24.89 24.90 1,322,192 +0.01(+0.04%)
Feb 25, 2019 24.90 24.91 24.89 24.89 1,077,733 -0.01(-0.04%)
Feb 22, 2019 24.90 24.91 24.89 24.90 606,200 +0.01(+0.04%)
Feb 21, 2019 24.89 24.91 24.87 24.89 423,999 +0.01(+0.04%)
Feb 20, 2019 24.89 24.91 24.88 24.88 1,411,371 +0.01(+0.04%)
Feb 19, 2019 24.89 24.92 24.87 24.87 1,340,564 -0.02(-0.08%)
Feb 15, 2019 24.93 24.93 24.86 24.89 1,100,600 -0.04(-0.16%)
Feb 14, 2019 24.90 24.94 24.89 24.93 1,902,249 +0.03(+0.12%)
Feb 13, 2019 24.92 24.93 24.90 24.90 983,802 -0.02(-0.08%)
Feb 12, 2019 24.91 24.94 24.90 24.92 668,047 +0.01(+0.04%)
Feb 11, 2019 24.91 24.91 24.88 24.91 652,292 +0.02(+0.08%)
Feb 08, 2019 24.89 24.91 24.89 24.89 570,200 -0.01(-0.04%)
Feb 07, 2019 24.89 24.93 24.88 24.90 1,083,052 +0.02(+0.08%)
Feb 06, 2019 24.90 24.93 24.86 24.88 866,475 -0.01(-0.04%)
Feb 05, 2019 24.97 24.97 24.89 24.89 747,012 -0.10(-0.40%)
Feb 04, 2019 24.92 25.00 24.90 24.99 1,287,502 +0.06(+0.24%)
Feb 01, 2019 24.91 24.93 24.88 24.93 790,700 +0.01(+0.04%)
Jan 31, 2019 24.91 24.92 24.89 24.92 724,348 +0.01(+0.04%)
Jan 30, 2019 24.89 24.93 24.87 24.91 852,590 +0.01(+0.04%)
Jan 29, 2019 24.88 24.90 24.86 24.90 1,321,730 +0.03(+0.12%)
Jan 28, 2019 24.87 24.92 24.85 24.87 1,834,642 +0.00(+0.00%)
Jan 25, 2019 24.88 24.93 24.87 24.87 564,900 +0.00(+0.00%)
Jan 24, 2019 24.84 24.88 24.84 24.87 587,312 +0.02(+0.08%)
Jan 23, 2019 24.84 24.87 24.83 24.85 1,151,479 +0.00(+0.00%)
Jan 22, 2019 24.85 24.87 24.73 24.85 2,080,780 +0.03(+0.12%)
Jan 18, 2019 24.87 24.88 24.81 24.82 1,239,000 -0.05(-0.20%)
Jan 17, 2019 24.85 24.88 24.83 24.87 1,505,851 +0.01(+0.04%)
Jan 16, 2019 24.87 24.89 24.84 24.86 1,013,793 -0.02(-0.08%)
Jan 15, 2019 24.86 24.89 24.83 24.88 1,036,979 +0.02(+0.08%)
Jan 14, 2019 24.84 24.89 24.81 24.86 926,719 +0.00(+0.00%)
Jan 11, 2019 24.83 24.87 24.82 24.86 1,331,800 +0.02(+0.08%)
Jan 10, 2019 24.82 24.85 24.80 24.84 2,391,850 +0.04(+0.16%)
Jan 09, 2019 24.85 24.87 24.80 24.80 1,577,967 -0.05(-0.20%)
Jan 08, 2019 24.85 24.90 24.79 24.85 2,472,503 +0.02(+0.08%)
Jan 07, 2019 24.85 24.88 24.78 24.83 1,712,366 -0.02(-0.08%)
Jan 04, 2019 24.85 24.90 24.83 24.85 1,877,900 +0.00(+0.00%)
Jan 03, 2019 24.85 24.88 24.81 24.85 1,489,617 -0.10(-0.40%)
Jan 02, 2019 24.88 24.95 24.78 24.95 1,682,516 -0.08(-0.32%)
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%)
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.