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 (%)
Nov 30, 2015 10.21 10.26 10.04 10.10 563,612 -0.07(-0.69%)
Nov 27, 2015 10.07 10.21 10.05 10.17 310,365 +0.09(+0.89%)
Nov 25, 2015 10.09 10.08 10.08 10.08 1,009,100 +0.02(+0.20%)
Nov 24, 2015 9.960 10.06 9.960 10.06 1,165,310 +0.01(+0.10%)
Nov 23, 2015 10.08 10.16 9.980 10.05 723,588 -0.08(-0.79%)
Nov 20, 2015 10.26 10.29 10.12 10.13 626,318 -0.07(-0.69%)
Nov 19, 2015 10.19 10.34 10.17 10.20 432,401 +0.01(+0.10%)
Nov 18, 2015 10.20 10.31 9.990 10.19 877,985 +0.05(+0.49%)
Nov 17, 2015 10.18 10.23 10.10 10.14 4,248,876 -0.02(-0.20%)
Nov 16, 2015 10.07 10.20 10.02 10.16 1,187,916 +0.04(+0.40%)
Nov 13, 2015 10.50 10.53 10.09 10.12 2,603,590 -0.22(-2.13%)
Nov 12, 2015 10.40 10.49 10.30 10.34 2,976,176 -0.09(-0.86%)
Nov 11, 2015 10.51 10.51 10.36 10.43 436,577 -0.02(-0.19%)
Nov 10, 2015 10.41 10.48 10.30 10.45 198,927 +0.02(+0.19%)
Nov 09, 2015 10.74 10.74 10.37 10.43 303,847 -0.32(-2.98%)
Nov 06, 2015 10.66 10.82 10.66 10.75 352,745 +0.07(+0.66%)
Nov 05, 2015 10.64 10.81 10.43 10.68 298,992 +0.03(+0.28%)
Nov 04, 2015 10.73 10.78 10.53 10.65 292,721 -0.08(-0.75%)
Nov 03, 2015 10.78 10.86 10.63 10.73 253,977 -0.10(-0.92%)
Nov 02, 2015 10.75 10.90 10.71 10.83 234,547 +0.09(+0.84%)
Oct 30, 2015 10.65 10.78 10.62 10.74 334,256 +0.10(+0.94%)
Oct 29, 2015 10.61 10.74 10.57 10.64 367,556 +0.03(+0.28%)
Oct 28, 2015 10.44 10.68 10.28 10.61 762,954 +0.17(+1.63%)
Oct 27, 2015 10.53 10.56 10.32 10.44 378,882 -0.15(-1.42%)
Oct 26, 2015 10.46 10.61 10.41 10.59 139,526 +0.09(+0.86%)
Oct 23, 2015 10.50 10.56 10.41 10.50 206,937 +0.06(+0.57%)
Oct 22, 2015 10.41 10.54 10.34 10.44 294,752 +0.12(+1.16%)
Oct 21, 2015 10.74 10.74 10.29 10.32 475,578 -0.40(-3.73%)
Oct 20, 2015 10.49 10.75 10.46 10.72 188,755 +0.25(+2.39%)
Oct 19, 2015 10.48 10.56 10.39 10.47 208,383 -0.08(-0.76%)
Oct 16, 2015 10.70 10.70 10.45 10.55 258,708 -0.14(-1.31%)
Oct 15, 2015 10.53 10.69 10.39 10.69 211,616 +0.20(+1.91%)
Oct 14, 2015 10.63 10.71 10.47 10.49 213,129 -0.13(-1.22%)
Oct 13, 2015 10.72 10.86 10.62 10.62 179,237 -0.18(-1.67%)
Oct 12, 2015 10.83 10.85 10.75 10.80 196,154 +0.00(+0.00%)
Oct 09, 2015 10.86 10.94 10.73 10.80 312,442 -0.04(-0.37%)
Oct 08, 2015 10.74 10.87 10.71 10.84 676,542 +0.07(+0.65%)
Oct 07, 2015 10.73 10.85 10.61 10.77 403,554 +0.09(+0.84%)
Oct 06, 2015 10.69 10.80 10.62 10.68 310,609 -0.01(-0.09%)
Oct 05, 2015 10.52 10.70 10.52 10.69 367,994 +0.24(+2.30%)
Oct 02, 2015 10.04 10.46 9.790 10.45 604,157 +0.35(+3.47%)
Oct 01, 2015 10.15 10.20 9.960 10.10 457,017 -0.01(-0.10%)
Sep 30, 2015 10.04 10.18 9.950 10.11 456,711 +0.19(+1.92%)
Sep 29, 2015 10.07 10.14 9.850 9.920 682,280 -0.16(-1.59%)
Sep 28, 2015 10.40 10.40 10.08 10.08 461,462 -0.35(-3.36%)
Sep 25, 2015 10.63 10.63 10.40 10.43 531,497 -0.12(-1.14%)
Sep 24, 2015 10.44 10.58 10.39 10.55 392,036 +0.07(+0.67%)
Sep 23, 2015 10.56 10.61 10.46 10.48 428,160 -0.07(-0.66%)
Sep 22, 2015 10.57 10.71 10.47 10.55 487,752 -0.17(-1.59%)
Sep 21, 2015 11.09 11.09 10.68 10.72 613,281 -0.27(-2.46%)
Sep 18, 2015 11.13 11.19 10.94 10.99 684,928 -0.30(-2.66%)
Sep 17, 2015 11.27 11.44 11.16 11.29 576,831 +0.00(+0.00%)
Sep 16, 2015 11.16 11.32 11.16 11.29 380,043 +0.14(+1.26%)
Sep 15, 2015 11.11 11.20 10.99 11.15 392,132 +0.07(+0.63%)
Sep 14, 2015 10.83 11.11 10.79 11.08 412,070 +0.28(+2.59%)
Sep 11, 2015 10.95 11.06 10.75 10.80 1,179,796 -0.21(-1.91%)
Sep 10, 2015 11.10 11.24 11.00 11.01 531,812 -0.09(-0.81%)
Sep 09, 2015 11.44 11.66 11.09 11.10 859,767 -0.29(-2.55%)
Sep 08, 2015 11.10 11.41 11.10 11.39 624,602 +0.48(+4.40%)
Sep 04, 2015 10.86 10.91 10.91 10.91 757,600 -0.12(-1.09%)
Sep 03, 2015 10.97 11.25 10.97 11.03 475,725 +0.11(+1.01%)
Sep 02, 2015 11.14 11.14 10.87 10.92 635,796 -0.07(-0.64%)
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.