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 (%)
Aug 31, 2018 16.75 16.75 16.75 0 +0.15(+0.90%)
Aug 30, 2018 16.45 16.70 16.32 16.60 441,994 +0.10(+0.61%)
Aug 29, 2018 16.50 16.65 16.45 16.50 559,217 +0.00(+0.00%)
Aug 28, 2018 16.35 16.52 16.20 16.50 800,424 +0.10(+0.61%)
Aug 27, 2018 16.10 16.50 15.95 16.40 739,866 +0.30(+1.86%)
Aug 24, 2018 16.10 16.18 15.90 16.10 575,300 +0.00(+0.00%)
Aug 23, 2018 16.30 16.40 16.05 16.10 637,733 -0.25(-1.53%)
Aug 22, 2018 16.15 16.55 15.97 16.35 1,152,236 +0.20(+1.24%)
Aug 21, 2018 16.00 16.20 15.90 16.15 836,802 +0.20(+1.25%)
Aug 20, 2018 16.05 16.05 15.85 15.95 438,802 -0.10(-0.62%)
Aug 17, 2018 16.00 16.05 15.65 16.05 863,700 +0.10(+0.63%)
Aug 16, 2018 15.95 15.95 15.50 15.95 759,359 +0.05(+0.31%)
Aug 15, 2018 15.90 15.95 15.55 15.90 914,831 -0.05(-0.31%)
Aug 14, 2018 15.75 16.00 15.65 15.95 982,915 +0.25(+1.59%)
Aug 13, 2018 15.65 15.78 15.45 15.70 1,339,919 +0.15(+0.96%)
Aug 10, 2018 15.80 16.05 14.90 15.55 2,334,900 +0.45(+2.98%)
Aug 09, 2018 14.30 16.20 14.00 15.10 3,609,128 +3.95(+35.43%)
Aug 08, 2018 11.15 11.20 11.10 11.15 380,891 -0.05(-0.45%)
Aug 07, 2018 11.40 11.40 11.10 11.20 337,074 -0.15(-1.32%)
Aug 06, 2018 11.25 11.40 11.15 11.35 378,855 +0.15(+1.34%)
Aug 03, 2018 11.20 11.40 11.12 11.20 304,100 -0.05(-0.44%)
Aug 02, 2018 11.30 11.30 11.10 11.25 259,428 -0.05(-0.44%)
Aug 01, 2018 11.20 11.38 11.15 11.30 541,648 +0.05(+0.44%)
Jul 31, 2018 11.20 11.35 11.10 11.25 369,954 +0.05(+0.45%)
Jul 30, 2018 11.00 11.35 11.00 11.20 341,902 +0.20(+1.82%)
Jul 27, 2018 11.40 11.45 11.00 11.00 402,300 -0.35(-3.08%)
Jul 26, 2018 11.25 11.40 11.15 11.35 317,140 +0.15(+1.34%)
Jul 25, 2018 11.30 11.35 11.15 11.20 230,198 -0.05(-0.44%)
Jul 24, 2018 11.40 11.10 11.25 478,759 -0.05(-0.44%)
Jul 23, 2018 11.40 11.40 11.20 11.30 238,722 -0.05(-0.44%)
Jul 20, 2018 11.50 11.57 11.35 11.35 202,768 -0.10(-0.87%)
Jul 19, 2018 11.45 11.60 11.35 11.45 355,247 +0.00(+0.00%)
Jul 18, 2018 11.30 11.45 11.25 11.45 213,015 +0.15(+1.33%)
Jul 17, 2018 11.25 11.55 11.15 11.30 270,877 +0.00(+0.00%)
Jul 16, 2018 11.55 11.55 11.30 11.30 219,163 -0.20(-1.74%)
Jul 13, 2018 11.70 11.80 11.45 11.50 413,769 -0.20(-1.71%)
Jul 12, 2018 11.35 11.75 11.30 11.70 872,142 +0.40(+3.54%)
Jul 11, 2018 11.00 11.35 11.00 11.30 792,123 +0.30(+2.73%)
Jul 10, 2018 10.95 11.05 10.85 11.00 484,249 +0.10(+0.92%)
Jul 09, 2018 10.90 10.90 10.85 10.90 324,262 +0.10(+0.93%)
Jul 06, 2018 10.70 10.80 10.60 10.80 600,500 +0.15(+1.41%)
Jul 05, 2018 11.00 11.10 10.65 10.65 534,936 -0.30(-2.74%)
Jul 03, 2018 10.95 10.95 10.95 0 -0.25(-2.23%)
Jul 02, 2018 11.00 11.20 10.90 11.20 506,630 +0.05(+0.45%)
Jun 29, 2018 10.75 11.20 10.70 11.15 572,445 +0.50(+4.69%)
Jun 28, 2018 10.85 10.85 10.45 10.65 662,544 -0.20(-1.84%)
Jun 27, 2018 11.40 11.40 10.70 10.85 702,949 -0.50(-4.41%)
Jun 26, 2018 11.60 11.60 11.30 11.35 423,783 -0.20(-1.73%)
Jun 25, 2018 11.75 11.75 11.45 11.55 476,901 -0.30(-2.53%)
Jun 22, 2018 11.70 11.85 11.60 11.85 775,737 +0.15(+1.28%)
Jun 21, 2018 11.85 11.85 11.60 11.70 292,585 -0.15(-1.27%)
Jun 20, 2018 12.05 12.05 11.80 11.85 221,183 -0.15(-1.25%)
Jun 19, 2018 12.00 12.05 11.80 12.00 581,040 -0.05(-0.41%)
Jun 18, 2018 11.95 12.12 11.95 12.05 509,531 +0.00(+0.00%)
Jun 15, 2018 12.10 12.05 12.05 575,489 +0.00(+0.00%)
Jun 14, 2018 12.05 12.10 11.95 12.05 314,859 +0.05(+0.42%)
Jun 13, 2018 12.05 12.05 11.90 12.00 382,338 -0.05(-0.41%)
Jun 12, 2018 12.10 12.15 11.90 12.05 238,701 +0.00(+0.00%)
Jun 11, 2018 11.95 12.15 11.95 12.05 315,762 +0.10(+0.84%)
Jun 08, 2018 12.05 12.10 11.90 11.95 328,673 -0.05(-0.42%)
Jun 07, 2018 12.10 12.20 12.00 12.00 291,689 -0.10(-0.83%)
Jun 06, 2018 12.12 12.10 279,556 +0.05(+0.41%)
Jun 05, 2018 12.10 12.15 11.95 12.05 399,263 +0.00(+0.00%)
Jun 04, 2018 12.10 12.15 11.85 12.05 467,772 +0.00(+0.00%)
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.