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 (%)
Jan 29, 2016 8.020 8.460 8.020 8.460 1,047,103 +0.45(+5.62%)
Jan 28, 2016 8.230 8.330 8.000 8.010 528,176 -0.14(-1.72%)
Jan 27, 2016 8.390 8.490 8.110 8.150 1,021,215 -0.30(-3.55%)
Jan 26, 2016 8.320 8.630 8.260 8.450 1,217,325 +0.20(+2.42%)
Jan 25, 2016 8.500 8.590 8.240 8.250 1,467,425 -0.28(-3.28%)
Jan 22, 2016 8.470 8.550 8.380 8.530 11,209,525 +0.19(+2.28%)
Jan 21, 2016 8.150 8.440 8.130 8.340 3,694,887 +0.66(+8.59%)
Jan 20, 2016 7.590 7.740 7.310 7.680 1,041,798 +0.00(+0.00%)
Jan 19, 2016 7.890 7.960 7.595 7.680 686,476 -0.13(-1.66%)
Jan 15, 2016 7.830 7.810 7.810 7.810 1,048,300 -0.27(-3.34%)
Jan 14, 2016 8.010 8.130 7.690 8.080 1,017,190 -0.17(-2.06%)
Jan 13, 2016 8.580 8.680 8.230 8.250 795,855 -0.33(-3.85%)
Jan 12, 2016 8.580 8.610 8.400 8.580 675,289 +0.04(+0.47%)
Jan 11, 2016 8.150 8.650 8.150 8.540 788,823 +0.36(+4.40%)
Jan 08, 2016 8.470 8.540 8.170 8.180 732,694 -0.23(-2.73%)
Jan 07, 2016 8.650 8.730 8.395 8.410 533,939 -0.39(-4.43%)
Jan 06, 2016 8.840 8.920 8.710 8.800 723,804 -0.17(-1.90%)
Jan 05, 2016 8.960 9.200 8.870 8.970 592,225 +0.01(+0.11%)
Jan 04, 2016 9.120 9.120 8.810 8.960 2,024,961 -0.54(-5.68%)
Dec 31, 2015 9.610 9.500 9.500 9.500 538,300 -0.14(-1.45%)
Dec 30, 2015 9.640 9.700 9.590 9.640 416,438 -0.05(-0.52%)
Dec 29, 2015 9.740 9.800 9.530 9.690 560,596 +0.03(+0.31%)
Dec 28, 2015 9.690 9.750 9.640 9.660 1,012,345 -0.07(-0.72%)
Dec 24, 2015 9.630 9.730 9.730 9.730 258,700 +0.06(+0.62%)
Dec 23, 2015 9.550 9.740 9.510 9.670 617,323 +0.14(+1.47%)
Dec 22, 2015 9.360 9.590 9.330 9.530 643,572 +0.20(+2.14%)
Dec 21, 2015 9.280 9.345 9.120 9.330 735,797 +0.04(+0.43%)
Dec 18, 2015 8.900 9.310 8.875 9.290 1,860,105 +0.39(+4.38%)
Dec 17, 2015 8.630 8.950 8.625 8.900 1,154,224 +0.31(+3.61%)
Dec 16, 2015 8.680 8.730 8.510 8.590 1,586,143 -0.06(-0.69%)
Dec 15, 2015 8.810 8.815 8.580 8.650 1,101,112 -0.12(-1.37%)
Dec 14, 2015 8.960 9.010 8.750 8.770 919,153 -0.21(-2.34%)
Dec 11, 2015 9.070 9.130 8.970 8.980 559,003 -0.20(-2.18%)
Dec 10, 2015 9.330 9.390 9.140 9.180 778,721 -0.17(-1.82%)
Dec 09, 2015 9.300 9.460 9.280 9.350 1,050,288 +0.04(+0.43%)
Dec 08, 2015 9.400 9.440 9.190 9.310 1,588,003 -0.13(-1.38%)
Dec 07, 2015 9.570 9.660 9.415 9.440 1,296,143 -0.14(-1.46%)
Dec 04, 2015 9.600 9.710 9.550 9.580 1,239,604 -0.03(-0.31%)
Dec 03, 2015 9.930 9.980 9.580 9.610 1,149,172 -0.26(-2.63%)
Dec 02, 2015 9.970 10.02 9.870 9.870 734,790 -0.12(-1.20%)
Dec 01, 2015 10.15 10.21 9.945 9.990 671,696 -0.11(-1.09%)
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%)
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.