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 (%)
Jul 29, 2016 11.49 11.63 11.30 11.49 866,676 +0.02(+0.17%)
Jul 28, 2016 11.40 11.49 11.34 11.47 219,075 +0.03(+0.26%)
Jul 27, 2016 11.45 11.50 11.30 11.44 343,808 +0.00(+0.00%)
Jul 26, 2016 11.42 11.56 11.37 11.44 356,606 +0.05(+0.44%)
Jul 25, 2016 11.46 11.54 11.36 11.39 252,662 -0.08(-0.70%)
Jul 22, 2016 11.27 11.50 11.27 11.47 210,670 +0.16(+1.41%)
Jul 21, 2016 11.54 11.59 11.23 11.31 388,807 -0.19(-1.65%)
Jul 20, 2016 11.45 11.57 11.40 11.50 487,280 +0.04(+0.35%)
Jul 19, 2016 11.14 11.47 11.12 11.46 663,904 +0.28(+2.50%)
Jul 18, 2016 11.14 11.27 11.06 11.18 359,556 +0.03(+0.27%)
Jul 15, 2016 11.28 11.28 11.06 11.15 690,814 -0.15(-1.33%)
Jul 14, 2016 11.62 11.67 11.24 11.30 600,151 -0.29(-2.50%)
Jul 13, 2016 11.36 11.59 11.33 11.59 1,143,666 +0.27(+2.39%)
Jul 12, 2016 10.33 11.40 10.30 11.32 1,654,352 +1.10(+10.76%)
Jul 11, 2016 10.05 10.28 10.05 10.22 345,044 +0.22(+2.20%)
Jul 08, 2016 9.820 9.990 9.690 10.00 1,186,681 +0.31(+3.20%)
Jul 07, 2016 9.830 9.940 9.630 9.690 640,528 -0.14(-1.42%)
Jul 06, 2016 9.680 9.860 9.600 9.830 361,615 +0.07(+0.72%)
Jul 05, 2016 9.850 9.890 9.600 9.760 431,803 -0.21(-2.11%)
Jul 01, 2016 9.910 9.970 9.970 9.970 459,100 +0.07(+0.71%)
Jun 30, 2016 9.820 9.935 9.540 9.900 5,725,768 +0.08(+0.81%)
Jun 29, 2016 9.590 9.820 9.590 9.820 669,109 +0.37(+3.92%)
Jun 28, 2016 9.380 9.540 9.300 9.450 569,983 +0.15(+1.61%)
Jun 27, 2016 9.500 9.500 9.100 9.300 1,156,620 -0.34(-3.53%)
Jun 24, 2016 9.800 9.800 9.410 9.640 2,031,536 -0.28(-2.82%)
Jun 23, 2016 9.970 10.00 9.870 9.920 496,862 +0.11(+1.12%)
Jun 22, 2016 9.850 9.970 9.800 9.810 414,781 -0.03(-0.30%)
Jun 21, 2016 9.820 9.900 9.710 9.840 309,347 +0.00(+0.00%)
Jun 20, 2016 9.750 9.890 9.750 9.840 477,143 +0.24(+2.50%)
Jun 17, 2016 9.500 9.690 9.500 9.600 646,356 +0.11(+1.16%)
Jun 16, 2016 9.390 9.510 9.200 9.490 344,445 +0.05(+0.53%)
Jun 15, 2016 9.280 9.460 9.200 9.440 293,447 +0.23(+2.50%)
Jun 14, 2016 9.270 9.290 9.080 9.210 194,128 -0.09(-0.97%)
Jun 13, 2016 9.400 9.440 9.220 9.300 295,810 -0.12(-1.27%)
Jun 10, 2016 9.510 9.520 9.390 9.420 196,775 -0.18(-1.87%)
Jun 09, 2016 9.610 9.650 9.530 9.600 160,257 -0.06(-0.62%)
Jun 08, 2016 9.620 9.730 9.570 9.660 204,731 +0.05(+0.52%)
Jun 07, 2016 9.660 9.670 9.580 9.610 214,518 -0.03(-0.31%)
Jun 06, 2016 9.530 9.670 9.440 9.640 205,063 +0.10(+1.05%)
Jun 03, 2016 9.620 9.620 9.400 9.540 170,181 -0.08(-0.83%)
Jun 02, 2016 9.550 9.630 9.520 9.620 316,912 +0.00(+0.00%)
Jun 01, 2016 9.470 9.650 9.400 9.620 258,769 +0.11(+1.16%)
May 31, 2016 9.490 9.700 9.450 9.510 497,486 +0.05(+0.53%)
May 27, 2016 9.300 9.460 9.460 9.460 241,100 +0.16(+1.72%)
May 26, 2016 9.400 9.440 9.220 9.300 366,885 -0.09(-0.96%)
May 25, 2016 9.190 9.390 9.190 9.390 247,064 +0.25(+2.74%)
May 24, 2016 8.990 9.170 8.990 9.140 249,630 +0.21(+2.35%)
May 23, 2016 8.960 9.020 8.910 8.930 221,841 -0.01(-0.11%)
May 20, 2016 8.920 9.010 8.840 8.940 244,726 +0.04(+0.45%)
May 19, 2016 8.910 9.030 8.690 8.900 381,675 -0.08(-0.89%)
May 18, 2016 9.020 9.150 8.870 8.980 208,361 -0.09(-0.99%)
May 17, 2016 9.290 9.370 9.020 9.070 363,259 -0.22(-2.37%)
May 16, 2016 9.160 9.350 9.160 9.290 292,045 +0.19(+2.09%)
May 13, 2016 9.310 9.400 9.070 9.100 228,000 -0.27(-2.88%)
May 12, 2016 9.500 9.540 9.210 9.370 248,263 -0.07(-0.74%)
May 11, 2016 9.740 9.740 9.410 9.440 236,055 -0.32(-3.28%)
May 10, 2016 9.650 9.760 9.530 9.760 246,532 +0.17(+1.77%)
May 09, 2016 9.530 9.650 9.500 9.590 420,870 +0.04(+0.42%)
May 06, 2016 9.110 9.650 9.090 9.550 842,375 +0.58(+6.47%)
May 05, 2016 9.060 9.150 8.955 8.970 366,358 -0.10(-1.10%)
May 04, 2016 9.180 9.230 9.070 9.070 305,420 -0.16(-1.73%)
May 03, 2016 9.220 9.290 9.140 9.230 362,593 -0.12(-1.28%)
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.