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 (%)
Apr 29, 2016 9.340 9.360 9.100 9.160 311,880 -0.15(-1.61%)
Apr 28, 2016 9.390 9.480 9.290 9.310 151,328 -0.14(-1.48%)
Apr 27, 2016 9.340 9.470 9.300 9.450 207,032 +0.13(+1.39%)
Apr 26, 2016 9.280 9.320 9.175 9.320 229,975 +0.05(+0.54%)
Apr 25, 2016 9.350 9.370 9.210 9.270 191,143 -0.12(-1.28%)
Apr 22, 2016 9.400 9.490 9.250 9.390 311,207 -0.04(-0.42%)
Apr 21, 2016 9.330 9.450 9.280 9.430 236,400 +0.07(+0.75%)
Apr 20, 2016 9.380 9.450 9.280 9.360 201,145 +0.01(+0.11%)
Apr 19, 2016 9.420 9.460 9.280 9.350 222,177 -0.03(-0.32%)
Apr 18, 2016 9.410 9.410 9.270 9.380 164,236 -0.05(-0.53%)
Apr 15, 2016 9.480 9.750 9.370 9.430 430,877 -0.08(-0.84%)
Apr 14, 2016 9.590 9.590 9.450 9.510 166,370 -0.05(-0.52%)
Apr 13, 2016 9.440 9.600 9.380 9.560 418,677 +0.18(+1.92%)
Apr 12, 2016 8.980 9.385 8.980 9.380 467,780 +0.38(+4.22%)
Apr 11, 2016 8.960 9.050 8.940 9.000 236,817 +0.09(+1.01%)
Apr 08, 2016 8.910 9.030 8.880 8.910 216,675 +0.08(+0.91%)
Apr 07, 2016 8.910 9.020 8.770 8.830 285,539 -0.16(-1.78%)
Apr 06, 2016 8.960 9.005 8.880 8.990 222,343 +0.04(+0.45%)
Apr 05, 2016 8.970 9.060 8.940 8.950 285,307 -0.12(-1.32%)
Apr 04, 2016 9.320 9.320 9.070 9.070 266,552 -0.27(-2.89%)
Apr 01, 2016 9.330 9.380 9.180 9.340 244,531 -0.15(-1.58%)
Mar 31, 2016 9.440 9.555 9.380 9.490 248,960 +0.06(+0.64%)
Mar 30, 2016 9.500 9.520 9.375 9.430 338,483 -0.01(-0.11%)
Mar 29, 2016 9.190 9.450 9.120 9.440 361,003 +0.23(+2.50%)
Mar 28, 2016 9.250 9.300 9.130 9.210 227,809 -0.06(-0.65%)
Mar 24, 2016 9.060 9.270 9.270 9.270 722,500 +0.12(+1.31%)
Mar 23, 2016 9.460 9.460 9.130 9.150 258,959 -0.36(-3.79%)
Mar 22, 2016 9.540 9.580 9.380 9.510 212,675 -0.12(-1.25%)
Mar 21, 2016 9.650 9.730 9.500 9.630 419,847 -0.02(-0.21%)
Mar 18, 2016 9.690 9.800 9.650 9.650 1,314,491 +0.03(+0.31%)
Mar 17, 2016 9.420 9.640 9.370 9.620 318,084 +0.20(+2.12%)
Mar 16, 2016 9.370 9.440 9.312 9.420 188,111 +0.03(+0.32%)
Mar 15, 2016 9.500 9.520 9.380 9.390 236,464 -0.17(-1.78%)
Mar 14, 2016 9.530 9.660 9.510 9.560 321,008 +0.08(+0.84%)
Mar 11, 2016 9.260 9.490 9.200 9.480 310,065 +0.31(+3.38%)
Mar 10, 2016 9.370 9.370 9.100 9.170 490,947 -0.17(-1.82%)
Mar 09, 2016 9.310 9.405 9.180 9.340 290,185 +0.03(+0.32%)
Mar 08, 2016 9.470 9.540 9.270 9.310 361,988 -0.25(-2.62%)
Mar 07, 2016 9.470 9.658 9.390 9.560 389,673 +0.04(+0.42%)
Mar 04, 2016 9.490 9.690 9.480 9.520 294,001 +0.02(+0.21%)
Mar 03, 2016 9.410 9.600 9.410 9.500 359,513 +0.05(+0.53%)
Mar 02, 2016 9.270 9.450 9.220 9.450 337,100 +0.18(+1.94%)
Mar 01, 2016 9.250 9.320 9.220 9.270 499,104 +0.08(+0.87%)
Feb 29, 2016 9.140 9.260 9.100 9.190 608,794 +0.04(+0.44%)
Feb 26, 2016 9.460 9.660 9.090 9.150 712,837 -0.22(-2.35%)
Feb 25, 2016 9.880 10.04 9.240 9.370 541,389 -0.02(-0.21%)
Feb 24, 2016 9.190 9.410 9.060 9.390 485,627 +0.07(+0.75%)
Feb 23, 2016 9.380 9.500 9.310 9.320 475,943 -0.09(-0.96%)
Feb 22, 2016 9.290 9.420 9.250 9.410 1,213,164 +0.21(+2.28%)
Feb 19, 2016 9.150 9.255 9.070 9.200 575,930 +0.03(+0.33%)
Feb 18, 2016 9.220 9.255 9.000 9.170 499,844 -0.05(-0.54%)
Feb 17, 2016 9.200 9.380 9.130 9.220 911,683 +0.07(+0.77%)
Feb 16, 2016 8.880 9.170 8.806 9.150 814,572 +0.41(+4.69%)
Feb 12, 2016 8.520 8.740 8.740 8.740 489,100 +0.30(+3.55%)
Feb 11, 2016 8.310 8.480 8.250 8.440 485,665 -0.03(-0.35%)
Feb 10, 2016 8.600 8.780 8.460 8.470 564,245 -0.08(-0.94%)
Feb 09, 2016 8.600 8.750 8.360 8.550 835,692 -0.20(-2.29%)
Feb 08, 2016 8.420 8.810 8.350 8.750 1,322,326 +0.22(+2.58%)
Feb 05, 2016 8.620 8.700 8.520 8.530 811,952 -0.14(-1.61%)
Feb 04, 2016 8.240 8.690 8.240 8.670 1,187,944 +0.38(+4.58%)
Feb 03, 2016 8.110 8.310 7.850 8.290 627,656 +0.27(+3.37%)
Feb 02, 2016 8.240 8.250 7.980 8.020 575,150 -0.35(-4.18%)
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.