Quantcast

Belmond Ltd. Class A Common Stock Historical Stock Prices

BEL 
$15.95
*  
0.25
1.59%
Get BEL Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading BEL now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.85 16 15.65 15.95 982,915
08/13/2018 15.65 15.775 15.45 15.7 1,339,919
08/10/2018 15.8 16.05 14.9 15.55 2,334,709
08/09/2018 14.3 16.2 14 15.1 3,609,008
08/08/2018 11.15 11.2 11.1 11.15 373,581
08/07/2018 11.4 11.4 11.1 11.2 337,074
08/06/2018 11.25 11.4 11.15 11.35 378,855
08/03/2018 11.2 11.4 11.125 11.2 304,145
08/02/2018 11.3 11.3 11.1 11.25 259,428
08/01/2018 11.2 11.375 11.15 11.3 541,648
07/31/2018 11.2 11.35 11.1 11.25 369,954
07/30/2018 11 11.35 11 11.2 341,902
07/27/2018 11.4 11.45 11 11 402,311
07/26/2018 11.25 11.4 11.15 11.35 317,140
07/25/2018 11.3 11.35 11.15 11.2 230,198
07/24/2018 11.35 11.4 11.1 11.25 478,759
07/23/2018 11.4 11.4 11.2 11.3 238,722
07/20/2018 11.5 11.575 11.35 11.35 202,768
07/19/2018 11.45 11.6 11.35 11.45 355,247
07/18/2018 11.3 11.45 11.25 11.45 213,015
07/17/2018 11.25 11.55 11.15 11.3 270,877
07/16/2018 11.55 11.55 11.3 11.3 219,163
07/13/2018 11.7 11.8 11.45 11.5 413,769
07/12/2018 11.35 11.75 11.3 11.7 871,942
07/11/2018 11 11.35 11 11.3 792,123
07/10/2018 10.95 11.05 10.85 11 484,249
07/09/2018 10.9 10.95 10.85 10.9 324,199
07/06/2018 10.7 10.8 10.6 10.8 600,500
07/05/2018 11 11.1 10.65 10.65 532,712
07/03/2018 10.65 11 10.55 10.95 718,790
07/02/2018 11 11.2 10.9 11.2 506,630
06/29/2018 10.75 11.2 10.7 11.15 572,445
06/28/2018 10.85 10.85 10.45 10.65 662,544
06/27/2018 11.4 11.4 10.7 10.85 702,949
06/26/2018 11.6 11.6 11.3 11.35 423,783
06/25/2018 11.75 11.75 11.45 11.55 476,901
06/22/2018 11.7 11.85 11.6 11.85 775,737
06/21/2018 11.85 11.85 11.6 11.7 292,585
06/20/2018 12.05 12.05 11.8 11.85 220,413
06/19/2018 12 12.05 11.8 12 581,040
06/18/2018 11.95 12.125 11.95 12.05 509,531
06/15/2018 12 12.1 11.975 12.05 575,489
06/14/2018 12.05 12.1 11.95 12.05 314,859
06/13/2018 12.05 12.05 11.9 12 375,946
06/12/2018 12.1 12.15 11.9 12.05 237,832
06/11/2018 11.95 12.15 11.95 12.05 315,439
06/08/2018 12.05 12.1 11.9 11.95 328,673
06/07/2018 12.1 12.2 12 12 291,689
06/06/2018 12.05 12.125 12 12.1 279,556
06/05/2018 12.1 12.15 11.95 12.05 399,263
06/04/2018 12.1 12.15 11.85 12.05 467,145
06/01/2018 12.05 12.2 11.975 12.05 497,040
05/31/2018 12 12.05 11.8 11.95 530,063
05/30/2018 12 12.125 11.95 12.05 310,513
05/29/2018 11.9 11.95 11.8 11.9 546,814
05/25/2018 12.05 12.05 11.85 12 326,564
05/24/2018 12.2 12.25 11.95 12.05 459,438
05/23/2018 12 12.3 11.975 12.25 476,979
05/22/2018 12.1 12.175 12 12.05 330,582
05/21/2018 12.05 12.2 11.95 12.15 474,175
05/18/2018 11.75 11.975 11.65 11.95 1,245,742
05/17/2018 11.65 11.85 11.6 11.7 498,572
05/16/2018 11.55 11.7827 11.55 11.65 543,427
05/15/2018 11.65 11.7 11.45 11.6 432,454
05/14/2018 11.35 11.65 11.35 11.65 699,764
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio