BEL - Belmond Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20192.492.492.492.492.49-
Apr 17, 2019------
Apr 16, 201924.9925.0124.9924.9924.992,356,700
Apr 15, 201925.1625.1624.9924.9924.99402,600
Apr 12, 201924.9825.0024.9825.0025.002,301,300
Apr 11, 201924.9524.9624.9224.9224.92843,800
Apr 10, 201924.9424.9524.9324.9524.95632,100
Apr 09, 201924.9324.9524.9324.9324.93289,300
Apr 08, 201924.9524.9524.9324.9424.94656,700
Apr 05, 201924.9524.9624.9524.9624.96277,900
Apr 04, 201924.9424.9624.9324.9524.95313,100
Apr 03, 201924.9324.9424.9124.9424.94770,800
Apr 02, 201924.9324.9324.9124.9224.92566,200
Apr 01, 201924.9424.9424.9124.9224.92694,100
Mar 29, 201924.9424.9424.9124.9324.93608,900
Mar 28, 201924.9124.9424.9024.9424.94409,600
Mar 27, 201924.9024.9324.9024.9024.90354,300
Mar 26, 201924.9024.9224.9024.9024.90562,100
Mar 25, 201924.8824.9224.8724.8824.88556,900
Mar 22, 201924.8724.8924.8724.8724.87746,000
Mar 21, 201924.8624.8924.8324.8624.86618,900
Mar 20, 201924.8524.8824.8524.8724.871,809,200
Mar 19, 201924.9124.9224.8424.8524.855,136,000
Mar 18, 201924.9024.9124.8824.9024.90518,100
Mar 15, 201924.8824.9124.8824.9024.90921,300
Mar 14, 201924.9224.9224.8924.9024.90351,300
Mar 13, 201924.9324.9324.9024.9224.92703,600
Mar 12, 201924.8924.9424.8824.9224.92339,300
Mar 11, 201924.9024.9124.8824.8824.88397,100
Mar 08, 201924.9124.9224.8824.9024.90635,100
Mar 07, 201924.9224.9224.9024.9124.91432,700
Mar 06, 201924.9324.9424.9024.9024.90761,000
Mar 05, 201924.9424.9424.9224.9224.92986,500
Mar 04, 201924.8824.9524.8724.9424.94898,400
Mar 01, 201924.8824.9124.8624.8624.861,292,100
Feb 28, 201924.8924.9024.8424.8524.851,748,800
Feb 27, 201924.9024.9124.8824.8924.89986,300
Feb 26, 201924.8924.9224.8924.9024.901,322,200
Feb 25, 201924.9024.9124.8924.8924.891,077,700
Feb 22, 201924.9024.9124.8924.9024.90606,300
Feb 21, 201924.8924.9124.8724.8924.89424,000
Feb 20, 201924.8924.9224.8824.8824.881,411,400
Feb 19, 201924.8924.9224.8724.8724.871,340,600
Feb 15, 201924.9324.9324.8624.8924.891,100,700
Feb 14, 201924.9024.9424.8924.9324.931,902,200
Feb 13, 201924.9224.9324.9024.9024.90983,800
Feb 12, 201924.9124.9424.9024.9224.92668,000
Feb 11, 201924.9124.9224.8824.9124.91652,300
Feb 08, 201924.8924.9224.8924.8924.89570,200
Feb 07, 201924.8924.9324.8824.9024.901,083,100
Feb 06, 201924.9024.9324.8624.8824.88866,500
Feb 05, 201924.9724.9724.8924.8924.89747,000
Feb 04, 201924.9225.0024.9024.9924.991,287,500
Feb 01, 201924.9124.9324.8824.9324.93790,800
Jan 31, 201924.9124.9224.8924.9224.92724,300
Jan 30, 201924.8924.9324.8724.9124.91852,600
Jan 29, 201924.8824.9024.8724.9024.901,321,700
Jan 28, 201924.8724.9224.8624.8724.871,834,600
Jan 25, 201924.8824.9324.8724.8724.87565,000
Jan 24, 201924.8424.8824.8424.8724.87587,300
Jan 23, 201924.8424.8724.8324.8524.851,151,500
Jan 22, 201924.8524.8724.7324.8524.852,080,800
Jan 18, 201924.8724.8824.8124.8224.821,239,000
Jan 17, 201924.8524.8824.8324.8724.871,505,900
Jan 16, 201924.8724.8924.8424.8624.861,013,800
Jan 15, 201924.8624.8924.8324.8824.881,037,000
Jan 14, 201924.8424.9024.8124.8624.86926,700
Jan 11, 201924.8324.8724.8224.8624.861,331,900
Jan 10, 201924.8224.8524.8024.8424.842,391,900
Jan 09, 201924.8524.8724.8024.8024.801,578,000
Jan 08, 201924.8524.9024.7924.8524.852,472,500
Jan 07, 201924.8524.8824.7824.8324.831,705,800
Jan 04, 201924.8524.9024.8324.8524.851,877,900
Jan 03, 201924.8524.8824.8124.8524.851,489,600
Jan 02, 201924.8824.9524.7824.9524.951,688,500
Dec 31, 201824.8725.0324.7625.0325.03754,700
Dec 28, 201824.9924.9924.8124.8324.83631,600
Dec 27, 201824.9425.0524.7524.9424.942,166,600
Dec 26, 201824.8225.1524.7525.0625.06742,700
Dec 24, 201824.9024.9824.7024.7324.73531,500
Dec 21, 201824.9625.1524.8424.9724.974,084,700
Dec 20, 201824.9625.3824.5525.2025.205,500,800
Dec 19, 201824.7924.8924.7624.8624.864,364,400
Dec 18, 201824.7124.8024.6524.8024.8012,808,700
Dec 17, 201824.6824.7424.6524.7024.706,825,000
Dec 14, 201824.6624.7824.6524.6824.6834,775,800
Dec 13, 201818.0418.1617.6217.6517.65545,100
Dec 12, 201818.2418.3517.9317.9717.97974,400
Dec 11, 201818.2618.2917.9518.0618.06976,000
Dec 10, 201817.9818.1417.4618.0518.051,021,200
Dec 07, 201817.9918.0817.5917.9917.991,089,400
Dec 06, 201817.8117.9617.4217.9517.95666,300
Dec 04, 201818.2218.5717.8818.0118.012,008,300
Dec 03, 201818.3818.6718.1018.2718.27432,300
Nov 30, 201818.3118.3817.9018.2018.20839,100
Nov 29, 201818.4718.6618.2718.4118.41712,100
Nov 28, 201818.4118.8318.2418.5518.55719,500
Nov 27, 201818.5818.7218.3518.4018.40606,700
Nov 26, 201818.9418.9418.4818.6818.68504,800
Nov 23, 201818.7318.9018.6018.7918.79354,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...