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, 2017 12.55 12.75 12.53 12.75 416,533 +0.25(+2.00%)
Aug 30, 2017 12.55 12.55 12.45 12.50 244,947 -0.05(-0.40%)
Aug 29, 2017 12.35 12.55 12.25 12.55 419,306 +0.15(+1.21%)
Aug 28, 2017 12.40 12.45 12.30 12.40 282,115 +0.05(+0.40%)
Aug 25, 2017 12.40 12.40 12.25 12.35 405,266 +0.05(+0.41%)
Aug 24, 2017 12.40 12.45 12.20 12.30 440,284 -0.05(-0.40%)
Aug 23, 2017 12.35 12.40 12.20 12.35 275,640 -0.10(-0.80%)
Aug 22, 2017 12.25 12.45 12.20 12.45 303,516 +0.20(+1.63%)
Aug 21, 2017 12.30 12.35 12.15 12.25 569,155 -0.10(-0.81%)
Aug 18, 2017 12.40 12.50 12.20 12.35 1,476,482 -0.20(-1.59%)
Aug 17, 2017 12.45 12.55 12.40 12.55 572,735 +0.00(+0.00%)
Aug 16, 2017 12.60 12.62 12.40 12.55 391,426 +0.00(+0.00%)
Aug 15, 2017 12.55 12.60 12.45 12.55 362,608 +0.00(+0.00%)
Aug 14, 2017 12.45 12.55 12.35 12.55 250,375 +0.20(+1.62%)
Aug 11, 2017 12.25 12.35 12.05 12.35 702,274 +0.05(+0.41%)
Aug 10, 2017 12.75 12.80 12.25 12.30 646,023 -0.55(-4.28%)
Aug 09, 2017 12.95 13.00 12.70 12.85 375,343 -0.20(-1.53%)
Aug 08, 2017 13.45 13.75 12.90 13.05 512,248 -0.05(-0.38%)
Aug 07, 2017 13.05 13.10 12.90 13.10 233,865 +0.00(+0.00%)
Aug 04, 2017 12.90 13.10 12.80 13.10 267,657 +0.25(+1.95%)
Aug 03, 2017 12.80 13.00 12.80 12.85 192,814 +0.05(+0.39%)
Aug 02, 2017 13.05 13.05 12.75 12.80 263,127 -0.25(-1.92%)
Aug 01, 2017 13.15 13.15 13.00 13.05 221,252 +0.00(+0.00%)
Jul 31, 2017 13.10 13.15 12.95 13.05 293,799 -0.05(-0.38%)
Jul 28, 2017 13.10 13.18 13.05 13.10 189,124 -0.10(-0.76%)
Jul 27, 2017 13.10 13.30 13.00 13.20 333,133 +0.15(+1.15%)
Jul 26, 2017 13.25 13.35 13.00 13.05 301,781 -0.20(-1.51%)
Jul 25, 2017 13.15 13.30 13.10 13.25 223,742 +0.15(+1.15%)
Jul 24, 2017 13.15 13.20 13.00 13.10 247,110 -0.10(-0.76%)
Jul 21, 2017 13.30 13.30 13.15 13.20 210,705 +0.00(+0.00%)
Jul 20, 2017 13.00 13.25 13.00 13.20 246,609 +0.00(+0.00%)
Jul 19, 2017 13.05 13.20 13.00 13.20 153,839 +0.15(+1.15%)
Jul 18, 2017 13.00 13.10 12.95 13.05 118,319 +0.00(+0.00%)
Jul 17, 2017 12.95 13.07 12.85 13.05 160,420 +0.05(+0.38%)
Jul 14, 2017 12.90 13.03 12.90 13.00 109,112 +0.00(+0.00%)
Jul 13, 2017 13.00 13.00 12.85 13.00 172,732 -0.05(-0.38%)
Jul 12, 2017 13.10 13.15 12.97 13.05 174,116 +0.05(+0.38%)
Jul 11, 2017 13.00 13.05 12.78 13.00 324,565 -0.05(-0.38%)
Jul 10, 2017 13.05 13.15 12.95 13.05 228,665 -0.05(-0.38%)
Jul 07, 2017 13.00 13.20 12.95 13.10 364,442 +0.10(+0.77%)
Jul 06, 2017 13.20 12.95 13.00 190,638 -0.20(-1.52%)
Jul 05, 2017 13.05 13.25 13.00 13.20 152,515 +0.10(+0.76%)
Jul 03, 2017 13.35 13.35 13.05 13.10 205,756 -0.20(-1.50%)
Jun 30, 2017 13.25 13.40 13.05 13.30 322,573 +0.05(+0.38%)
Jun 29, 2017 13.30 13.35 13.10 13.25 467,225 -0.05(-0.38%)
Jun 28, 2017 13.15 13.47 13.12 13.30 326,429 +0.25(+1.92%)
Jun 27, 2017 13.20 13.20 13.00 13.05 299,033 -0.15(-1.14%)
Jun 26, 2017 13.00 13.22 12.97 13.20 198,086 +0.25(+1.93%)
Jun 23, 2017 12.95 13.05 12.75 12.95 569,021 +0.05(+0.39%)
Jun 22, 2017 12.90 13.05 12.80 12.90 155,441 +0.00(+0.00%)
Jun 21, 2017 12.95 13.15 12.80 12.90 262,917 +0.00(+0.00%)
Jun 20, 2017 13.35 13.35 12.85 12.90 143,615 -0.50(-3.73%)
Jun 19, 2017 13.25 13.45 13.15 13.40 258,259 +0.20(+1.52%)
Jun 16, 2017 13.00 13.25 12.90 13.20 986,604 +0.05(+0.38%)
Jun 15, 2017 13.30 13.35 13.10 13.15 501,927 -0.25(-1.87%)
Jun 14, 2017 13.55 13.55 13.40 13.40 209,413 -0.10(-0.74%)
Jun 13, 2017 13.35 13.57 13.35 13.50 261,691 +0.15(+1.12%)
Jun 12, 2017 13.50 13.50 13.25 13.35 225,071 -0.10(-0.74%)
Jun 09, 2017 13.60 13.65 13.30 13.45 493,718 -0.15(-1.10%)
Jun 08, 2017 13.30 13.65 13.25 13.60 381,091 +0.20(+1.49%)
Jun 07, 2017 13.35 13.40 13.15 13.40 328,145 +0.05(+0.37%)
Jun 06, 2017 13.00 13.40 12.95 13.35 471,514 +0.65(+5.12%)
Jun 05, 2017 12.85 12.85 12.60 12.70 201,672 -0.15(-1.17%)
Jun 02, 2017 12.70 13.00 12.70 12.85 350,832 +0.15(+1.18%)
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.