Skip to main content
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, 2015 11.48 11.55 11.34 11.37 286,504 -0.15(-1.30%)
Aug 28, 2015 11.36 11.52 11.29 11.52 318,722 +0.13(+1.14%)
Aug 27, 2015 11.29 11.49 11.17 11.39 456,108 +0.15(+1.33%)
Aug 26, 2015 11.03 11.26 10.74 11.24 664,265 +0.40(+3.69%)
Aug 25, 2015 11.21 11.21 10.82 10.84 567,614 -0.04(-0.37%)
Aug 24, 2015 10.77 11.33 10.55 10.88 746,226 -0.38(-3.37%)
Aug 21, 2015 11.07 11.33 10.95 11.26 677,718 -0.09(-0.79%)
Aug 20, 2015 11.55 11.56 11.33 11.35 391,784 -0.30(-2.58%)
Aug 19, 2015 11.83 11.84 11.64 11.65 416,007 -0.25(-2.10%)
Aug 18, 2015 11.88 12.04 11.87 11.90 310,371 -0.04(-0.34%)
Aug 17, 2015 11.72 11.95 11.65 11.94 298,920 +0.19(+1.62%)
Aug 14, 2015 11.51 11.83 11.49 11.75 385,069 +0.25(+2.17%)
Aug 13, 2015 11.47 11.60 11.41 11.50 313,234 -0.01(-0.09%)
Aug 12, 2015 11.39 11.54 11.29 11.51 510,989 +0.08(+0.70%)
Aug 11, 2015 11.76 11.84 11.41 11.43 404,849 -0.44(-3.71%)
Aug 10, 2015 11.91 11.99 11.81 11.87 286,309 +0.04(+0.34%)
Aug 07, 2015 11.80 11.92 11.80 11.83 432,740 -0.03(-0.25%)
Aug 06, 2015 11.97 12.02 11.82 11.86 630,005 -0.07(-0.59%)
Aug 05, 2015 12.06 12.20 11.81 11.93 911,279 -0.07(-0.58%)
Aug 04, 2015 12.05 12.12 11.95 12.00 277,394 +0.00(+0.00%)
Aug 03, 2015 12.15 12.25 11.94 12.00 321,550 -0.11(-0.91%)
Jul 31, 2015 11.84 12.51 11.84 12.11 862,221 +0.36(+3.06%)
Jul 30, 2015 11.67 11.99 11.48 11.75 457,285 +0.28(+2.44%)
Jul 29, 2015 11.36 11.49 11.36 11.47 364,791 +0.10(+0.88%)
Jul 28, 2015 11.37 11.41 11.23 11.37 284,961 +0.08(+0.71%)
Jul 27, 2015 11.37 11.44 11.26 11.29 247,841 -0.17(-1.48%)
Jul 24, 2015 11.57 11.62 11.35 11.46 558,719 -0.16(-1.38%)
Jul 23, 2015 12.00 12.02 11.60 11.62 310,582 -0.34(-2.84%)
Jul 22, 2015 11.98 12.01 11.91 11.96 189,757 -0.03(-0.25%)
Jul 21, 2015 12.08 12.19 11.95 11.99 255,153 -0.06(-0.50%)
Jul 20, 2015 12.20 12.20 12.05 12.05 202,479 -0.15(-1.23%)
Jul 17, 2015 12.26 12.33 12.17 12.20 195,774 -0.09(-0.73%)
Jul 16, 2015 12.46 12.52 12.28 12.29 190,239 -0.12(-0.97%)
Jul 15, 2015 12.55 12.60 12.36 12.41 242,614 -0.14(-1.12%)
Jul 14, 2015 12.55 12.59 12.47 12.55 340,721 +0.02(+0.16%)
Jul 13, 2015 12.46 12.57 12.43 12.53 389,057 +0.18(+1.46%)
Jul 10, 2015 12.49 12.49 12.33 12.35 375,036 +0.05(+0.41%)
Jul 09, 2015 12.30 12.40 12.23 12.30 358,495 +0.17(+1.40%)
Jul 08, 2015 12.37 12.41 12.07 12.13 285,137 -0.32(-2.57%)
Jul 07, 2015 12.41 12.50 12.18 12.45 234,992 +0.03(+0.24%)
Jul 06, 2015 12.26 12.46 12.19 12.42 393,977 +0.04(+0.32%)
Jul 02, 2015 12.45 12.38 12.38 12.38 238,200 +0.00(+0.00%)
Jul 01, 2015 12.58 12.66 12.33 12.38 312,669 -0.11(-0.88%)
Jun 30, 2015 12.37 12.52 12.30 12.49 390,508 +0.12(+0.97%)
Jun 29, 2015 12.48 12.68 12.37 12.37 385,314 -0.20(-1.59%)
Jun 26, 2015 12.62 12.70 12.46 12.57 867,786 +0.02(+0.16%)
Jun 25, 2015 12.50 12.58 12.46 12.55 596,016 +0.08(+0.64%)
Jun 24, 2015 12.76 12.85 12.47 12.47 527,168 -0.30(-2.35%)
Jun 23, 2015 12.66 12.80 12.62 12.77 454,935 +0.12(+0.95%)
Jun 22, 2015 12.54 12.75 12.49 12.65 531,531 +0.15(+1.20%)
Jun 19, 2015 12.71 12.74 12.48 12.50 530,758 -0.16(-1.26%)
Jun 18, 2015 12.55 12.70 12.55 12.66 444,025 +0.16(+1.28%)
Jun 17, 2015 12.76 12.76 12.47 12.50 286,479 -0.12(-0.95%)
Jun 16, 2015 12.65 12.69 12.59 12.62 246,021 -0.05(-0.39%)
Jun 15, 2015 12.72 12.80 12.59 12.67 423,037 -0.18(-1.40%)
Jun 12, 2015 12.85 12.95 12.73 12.85 214,557 -0.03(-0.23%)
Jun 11, 2015 12.85 12.93 12.79 12.88 176,962 +0.03(+0.23%)
Jun 10, 2015 12.71 12.95 12.64 12.85 365,603 +0.24(+1.90%)
Jun 09, 2015 12.73 12.73 12.55 12.61 416,393 -0.12(-0.94%)
Jun 08, 2015 12.70 12.93 12.66 12.73 475,865 +0.00(+0.00%)
Jun 05, 2015 12.77 12.83 12.58 12.73 493,533 -0.06(-0.47%)
Jun 04, 2015 12.94 13.08 12.79 12.79 470,662 -0.23(-1.77%)
Jun 03, 2015 12.32 13.03 12.26 13.02 1,018,693 +0.72(+5.85%)
Jun 02, 2015 12.01 12.38 12.01 12.30 562,359 +0.23(+1.91%)
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.