Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jul 29, 2016 11.49 11.63 11.30 11.49 866,676 +0.02(+0.17%)
Jul 28, 2016 11.40 11.49 11.34 11.47 219,075 +0.03(+0.26%)
Jul 27, 2016 11.45 11.50 11.30 11.44 343,808 +0.00(+0.00%)
Jul 26, 2016 11.42 11.56 11.37 11.44 356,606 +0.05(+0.44%)
Jul 25, 2016 11.46 11.54 11.36 11.39 252,662 -0.08(-0.70%)
Jul 22, 2016 11.27 11.50 11.27 11.47 210,670 +0.16(+1.41%)
Jul 21, 2016 11.54 11.59 11.23 11.31 388,807 -0.19(-1.65%)
Jul 20, 2016 11.45 11.57 11.40 11.50 487,280 +0.04(+0.35%)
Jul 19, 2016 11.14 11.47 11.12 11.46 663,904 +0.28(+2.50%)
Jul 18, 2016 11.14 11.27 11.06 11.18 359,556 +0.03(+0.27%)
Jul 15, 2016 11.28 11.28 11.06 11.15 690,814 -0.15(-1.33%)
Jul 14, 2016 11.62 11.67 11.24 11.30 600,151 -0.29(-2.50%)
Jul 13, 2016 11.36 11.59 11.33 11.59 1,143,666 +0.27(+2.39%)
Jul 12, 2016 10.33 11.40 10.30 11.32 1,654,352 +1.10(+10.76%)
Jul 11, 2016 10.05 10.28 10.05 10.22 345,044 +0.22(+2.20%)
Jul 08, 2016 9.820 9.990 9.690 10.00 1,186,681 +0.31(+3.20%)
Jul 07, 2016 9.830 9.940 9.630 9.690 640,528 -0.14(-1.42%)
Jul 06, 2016 9.680 9.860 9.600 9.830 361,615 +0.07(+0.72%)
Jul 05, 2016 9.850 9.890 9.600 9.760 431,803 -0.21(-2.11%)
Jul 01, 2016 9.910 9.970 9.970 9.970 459,100 +0.07(+0.71%)
Jun 30, 2016 9.820 9.935 9.540 9.900 5,725,768 +0.08(+0.81%)
Jun 29, 2016 9.590 9.820 9.590 9.820 669,109 +0.37(+3.92%)
Jun 28, 2016 9.380 9.540 9.300 9.450 569,983 +0.15(+1.61%)
Jun 27, 2016 9.500 9.500 9.100 9.300 1,156,620 -0.34(-3.53%)
Jun 24, 2016 9.800 9.800 9.410 9.640 2,031,536 -0.28(-2.82%)
Jun 23, 2016 9.970 10.00 9.870 9.920 496,862 +0.11(+1.12%)
Jun 22, 2016 9.850 9.970 9.800 9.810 414,781 -0.03(-0.30%)
Jun 21, 2016 9.820 9.900 9.710 9.840 309,347 +0.00(+0.00%)
Jun 20, 2016 9.750 9.890 9.750 9.840 477,143 +0.24(+2.50%)
Jun 17, 2016 9.500 9.690 9.500 9.600 646,356 +0.11(+1.16%)
Jun 16, 2016 9.390 9.510 9.200 9.490 344,445 +0.05(+0.53%)
Jun 15, 2016 9.280 9.460 9.200 9.440 293,447 +0.23(+2.50%)
Jun 14, 2016 9.270 9.290 9.080 9.210 194,128 -0.09(-0.97%)
Jun 13, 2016 9.400 9.440 9.220 9.300 295,810 -0.12(-1.27%)
Jun 10, 2016 9.510 9.520 9.390 9.420 196,775 -0.18(-1.87%)
Jun 09, 2016 9.610 9.650 9.530 9.600 160,257 -0.06(-0.62%)
Jun 08, 2016 9.620 9.730 9.570 9.660 204,731 +0.05(+0.52%)
Jun 07, 2016 9.660 9.670 9.580 9.610 214,518 -0.03(-0.31%)
Jun 06, 2016 9.530 9.670 9.440 9.640 205,063 +0.10(+1.05%)
Jun 03, 2016 9.620 9.620 9.400 9.540 170,181 -0.08(-0.83%)
Jun 02, 2016 9.550 9.630 9.520 9.620 316,912 +0.00(+0.00%)
Jun 01, 2016 9.470 9.650 9.400 9.620 258,769 +0.11(+1.16%)
May 31, 2016 9.490 9.700 9.450 9.510 497,486 +0.05(+0.53%)
May 27, 2016 9.300 9.460 9.460 9.460 241,100 +0.16(+1.72%)
May 26, 2016 9.400 9.440 9.220 9.300 366,885 -0.09(-0.96%)
May 25, 2016 9.190 9.390 9.190 9.390 247,064 +0.25(+2.74%)
May 24, 2016 8.990 9.170 8.990 9.140 249,630 +0.21(+2.35%)
May 23, 2016 8.960 9.020 8.910 8.930 221,841 -0.01(-0.11%)
May 20, 2016 8.920 9.010 8.840 8.940 244,726 +0.04(+0.45%)
May 19, 2016 8.910 9.030 8.690 8.900 381,675 -0.08(-0.89%)
May 18, 2016 9.020 9.150 8.870 8.980 208,361 -0.09(-0.99%)
May 17, 2016 9.290 9.370 9.020 9.070 363,259 -0.22(-2.37%)
May 16, 2016 9.160 9.350 9.160 9.290 292,045 +0.19(+2.09%)
May 13, 2016 9.310 9.400 9.070 9.100 228,000 -0.27(-2.88%)
May 12, 2016 9.500 9.540 9.210 9.370 248,263 -0.07(-0.74%)
May 11, 2016 9.740 9.740 9.410 9.440 236,055 -0.32(-3.28%)
May 10, 2016 9.650 9.760 9.530 9.760 246,532 +0.17(+1.77%)
May 09, 2016 9.530 9.650 9.500 9.590 420,870 +0.04(+0.42%)
May 06, 2016 9.110 9.650 9.090 9.550 842,375 +0.58(+6.47%)
May 05, 2016 9.060 9.150 8.955 8.970 366,358 -0.10(-1.10%)
May 04, 2016 9.180 9.230 9.070 9.070 305,420 -0.16(-1.73%)
May 03, 2016 9.220 9.290 9.140 9.230 362,593 -0.12(-1.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.