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 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%)
Mar 01, 2018 11.55 11.90 11.25 11.25 469,241 -0.30(-2.60%)
Feb 28, 2018 11.70 12.10 11.53 11.55 1,272,642 -0.15(-1.28%)
Feb 27, 2018 12.45 12.55 11.70 11.70 444,884 -0.75(-6.02%)
Feb 26, 2018 12.30 12.55 12.25 12.45 152,719 +0.15(+1.22%)
Feb 23, 2018 12.40 12.45 12.20 12.30 218,215 -0.05(-0.40%)
Feb 22, 2018 12.35 134,518 +0.05(+0.41%)
Feb 21, 2018 12.30 12.50 12.30 12.30 127,604 +0.00(+0.00%)
Feb 20, 2018 12.30 12.45 12.25 12.30 308,945 -0.10(-0.81%)
Feb 16, 2018 12.40 12.40 12.40 0 +0.10(+0.81%)
Feb 15, 2018 12.40 12.45 12.21 12.30 589,025 -0.10(-0.81%)
Feb 14, 2018 12.15 12.57 12.15 12.40 486,625 +0.15(+1.22%)
Feb 13, 2018 12.30 12.35 12.15 12.25 222,384 -0.10(-0.81%)
Feb 12, 2018 12.30 12.45 12.10 12.35 563,833 +0.05(+0.41%)
Feb 09, 2018 12.20 12.45 11.85 12.30 494,867 +0.25(+2.07%)
Feb 08, 2018 12.40 12.40 12.05 12.05 384,254 -0.30(-2.43%)
Feb 07, 2018 12.25 12.35 12.20 12.35 254,114 +0.05(+0.41%)
Feb 06, 2018 11.65 12.35 11.60 12.30 470,974 +0.18(+1.44%)
Feb 05, 2018 12.20 12.25 12.00 12.12 311,776 -0.12(-1.02%)
Feb 02, 2018 12.70 12.70 12.25 12.25 314,908 -0.55(-4.30%)
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.