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 29, 2014 12.56 12.78 12.78 12.78 291,400 +0.22(+1.75%)
Aug 28, 2014 12.57 12.65 12.44 12.56 288,836 -0.12(-0.95%)
Aug 27, 2014 12.92 12.99 12.66 12.68 182,411 -0.25(-1.93%)
Aug 26, 2014 12.87 12.97 12.77 12.93 299,105 +0.10(+0.78%)
Aug 25, 2014 12.83 12.88 12.76 12.83 253,510 +0.12(+0.94%)
Aug 22, 2014 12.62 12.88 12.57 12.71 169,805 +0.04(+0.32%)
Aug 21, 2014 12.66 12.94 12.53 12.67 389,231 -0.03(-0.24%)
Aug 20, 2014 12.59 12.81 12.48 12.70 281,441 +0.10(+0.79%)
Aug 19, 2014 12.67 12.85 12.51 12.60 154,465 -0.06(-0.47%)
Aug 18, 2014 12.54 12.76 12.41 12.66 305,925 +0.28(+2.26%)
Aug 15, 2014 12.32 12.51 12.16 12.38 469,585 +0.20(+1.64%)
Aug 14, 2014 12.06 12.22 12.06 12.18 163,959 +0.18(+1.50%)
Aug 13, 2014 11.86 12.01 11.67 12.00 356,476 +0.14(+1.18%)
Aug 12, 2014 11.94 12.12 11.79 11.86 379,295 -0.14(-1.17%)
Aug 11, 2014 12.02 12.14 11.92 12.00 348,949 +0.08(+0.67%)
Aug 08, 2014 11.80 11.91 11.76 11.92 285,467 +0.11(+0.93%)
Aug 07, 2014 11.85 12.01 11.76 11.81 438,295 -0.06(-0.51%)
Aug 06, 2014 11.99 12.12 11.75 11.87 459,106 -0.23(-1.90%)
Aug 05, 2014 11.96 12.29 11.69 12.10 702,751 +0.04(+0.33%)
Aug 04, 2014 12.26 12.28 11.78 12.06 616,984 -0.14(-1.15%)
Aug 01, 2014 12.46 12.53 12.08 12.20 693,648 -0.20(-1.61%)
Jul 31, 2014 12.51 12.92 12.40 12.40 708,207 -0.80(-6.06%)
Jul 30, 2014 13.46 13.47 13.17 13.20 248,789 -0.12(-0.90%)
Jul 29, 2014 13.40 13.40 13.29 13.32 241,600 -0.02(-0.15%)
Jul 28, 2014 13.36 13.56 13.21 13.34 217,410 -0.04(-0.30%)
Jul 25, 2014 13.44 13.52 13.35 13.38 353,578 -0.22(-1.62%)
Jul 24, 2014 13.65 13.77 13.55 13.60 299,450 -0.05(-0.37%)
Jul 23, 2014 13.78 13.87 13.64 13.65 175,049 -0.13(-0.94%)
Jul 22, 2014 13.61 13.91 13.58 13.78 277,159 +0.22(+1.62%)
Jul 21, 2014 13.71 13.89 13.56 13.56 517,423 -0.21(-1.53%)
Jul 18, 2014 13.65 13.92 13.59 13.77 413,969 +0.08(+0.58%)
Jul 17, 2014 13.97 14.12 13.65 13.69 406,100 -0.40(-2.84%)
Jul 16, 2014 14.23 14.23 13.96 14.09 259,453 -0.09(-0.63%)
Jul 15, 2014 14.40 14.52 14.11 14.18 393,685 -0.18(-1.25%)
Jul 14, 2014 14.24 14.45 14.12 14.36 449,079 +0.30(+2.13%)
Jul 11, 2014 14.52 14.58 13.98 14.06 744,136 -0.54(-3.70%)
Jul 10, 2014 14.27 14.60 14.24 14.60 579,913 -0.05(-0.34%)
Jul 09, 2014 14.55 14.66 14.40 14.65 378,466 +0.13(+0.90%)
Jul 08, 2014 14.64 14.70 14.43 14.52 276,766 -0.22(-1.49%)
Jul 07, 2014 14.84 14.89 14.69 14.74 421,007 -0.16(-1.07%)
Jul 03, 2014 14.91 14.90 14.90 14.90 329,800 +0.04(+0.27%)
Jul 02, 2014 14.66 14.93 14.53 14.86 516,245 +0.16(+1.09%)
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.