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, 2018 12.00 12.05 11.80 11.95 530,063 -0.10(-0.83%)
May 30, 2018 12.00 12.12 11.95 12.05 312,517 +0.15(+1.26%)
May 29, 2018 11.90 11.95 11.80 11.90 546,814 -0.10(-0.83%)
May 25, 2018 12.00 12.00 12.00 0 -0.05(-0.41%)
May 24, 2018 12.20 12.25 11.95 12.05 459,438 -0.20(-1.63%)
May 23, 2018 12.00 12.30 11.97 12.25 476,979 +0.20(+1.66%)
May 22, 2018 12.10 12.18 12.00 12.05 330,582 -0.10(-0.82%)
May 21, 2018 12.05 12.20 11.95 12.15 474,175 +0.20(+1.67%)
May 18, 2018 11.75 11.97 11.65 11.95 1,245,742 +0.25(+2.14%)
May 17, 2018 11.65 11.85 11.60 11.70 498,572 +0.05(+0.43%)
May 16, 2018 11.55 11.78 11.55 11.65 578,564 +0.05(+0.43%)
May 15, 2018 11.65 11.70 11.45 11.60 432,454 -0.05(-0.43%)
May 14, 2018 11.35 11.65 11.35 11.65 699,764 +0.30(+2.64%)
May 11, 2018 11.10 11.45 11.05 11.35 442,156 +0.30(+2.71%)
May 10, 2018 10.75 11.05 10.70 11.05 781,993 +0.35(+3.27%)
May 09, 2018 11.05 11.05 10.30 10.70 979,746 -0.25(-2.28%)
May 08, 2018 10.85 11.05 10.75 10.95 405,832 +0.05(+0.46%)
May 07, 2018 10.90 11.05 10.80 10.90 246,865 +0.10(+0.93%)
May 04, 2018 10.55 10.93 10.45 10.80 251,423 +0.20(+1.89%)
May 03, 2018 10.50 10.65 10.40 10.60 260,705 +0.05(+0.47%)
May 02, 2018 10.40 10.72 10.30 10.55 484,213 +0.15(+1.44%)
May 01, 2018 10.65 10.70 10.30 10.40 814,108 -0.30(-2.80%)
Apr 30, 2018 10.70 10.80 10.65 10.70 280,734 +0.00(+0.00%)
Apr 27, 2018 10.85 10.90 10.65 10.70 188,325 -0.10(-0.93%)
Apr 26, 2018 11.00 11.03 10.75 10.80 281,562 -0.20(-1.82%)
Apr 25, 2018 10.90 11.00 10.82 11.00 345,633 +0.05(+0.46%)
Apr 24, 2018 11.00 11.05 10.78 10.95 219,195 -0.05(-0.45%)
Apr 23, 2018 11.05 11.10 10.85 11.00 259,748 +0.00(+0.00%)
Apr 20, 2018 11.05 11.05 10.90 11.00 180,424 -0.10(-0.90%)
Apr 19, 2018 11.40 11.40 11.00 11.10 291,573 -0.30(-2.63%)
Apr 18, 2018 11.40 11.45 11.20 11.40 327,801 +0.05(+0.44%)
Apr 17, 2018 11.30 11.45 11.15 11.35 291,370 +0.15(+1.34%)
Apr 16, 2018 11.25 11.35 11.05 11.20 563,657 +0.10(+0.90%)
Apr 13, 2018 11.25 11.30 11.00 11.10 826,358 -0.10(-0.89%)
Apr 12, 2018 11.40 11.40 11.15 11.20 490,838 -0.10(-0.88%)
Apr 11, 2018 10.90 11.30 10.90 11.30 752,615 +0.35(+3.20%)
Apr 10, 2018 11.00 11.00 10.80 10.95 265,744 +0.15(+1.39%)
Apr 09, 2018 11.05 11.10 10.75 10.80 336,952 -0.20(-1.82%)
Apr 06, 2018 11.05 11.20 10.85 11.00 319,772 -0.10(-0.90%)
Apr 05, 2018 11.10 11.15 10.90 11.10 270,967 +0.10(+0.91%)
Apr 04, 2018 10.80 11.05 10.75 11.00 351,694 +0.05(+0.46%)
Apr 03, 2018 11.00 11.10 10.85 10.95 258,227 +0.05(+0.46%)
Apr 02, 2018 11.15 11.15 10.75 10.90 356,339 -0.25(-2.24%)
Mar 29, 2018 11.15 11.15 11.15 0 -0.15(-1.33%)
Mar 28, 2018 11.25 11.40 11.05 11.30 355,001 +0.00(+0.00%)
Mar 27, 2018 11.65 11.70 11.25 11.30 341,284 -0.30(-2.59%)
Mar 26, 2018 11.60 11.65 11.40 11.60 282,304 +0.20(+1.75%)
Mar 23, 2018 11.85 12.00 11.35 11.40 362,995 -0.45(-3.80%)
Mar 22, 2018 12.00 12.12 11.80 11.85 311,997 -0.25(-2.07%)
Mar 21, 2018 12.20 12.25 11.95 12.10 195,308 -0.05(-0.41%)
Mar 20, 2018 12.30 12.43 12.15 12.15 292,149 -0.15(-1.22%)
Mar 19, 2018 12.40 12.45 12.20 12.30 354,949 -0.15(-1.20%)
Mar 16, 2018 12.25 12.45 12.15 12.45 766,974 +0.25(+2.05%)
Mar 15, 2018 12.05 12.40 11.93 12.20 465,661 +0.20(+1.67%)
Mar 14, 2018 12.35 12.50 11.90 12.00 554,582 -0.35(-2.83%)
Mar 13, 2018 12.60 12.60 12.30 12.35 193,306 -0.15(-1.20%)
Mar 12, 2018 12.70 12.85 12.28 12.50 368,235 -0.15(-1.19%)
Mar 09, 2018 12.45 12.65 12.30 12.65 320,687 +0.30(+2.43%)
Mar 08, 2018 12.60 12.70 12.35 12.35 299,094 -0.20(-1.59%)
Mar 07, 2018 12.60 12.55 456,301 +0.30(+2.45%)
Mar 06, 2018 12.20 12.28 11.75 12.25 519,074 +0.15(+1.24%)
Mar 05, 2018 11.45 12.30 11.30 12.10 970,108 +0.65(+5.68%)
Mar 02, 2018 11.20 11.50 11.20 11.45 278,606 +0.20(+1.78%)
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.