Beazley Plc (OP: BZLYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2018 | 8.160 | 8.160 | 8.160 | 0 | -0.18(-2.16%) | |
| May 16, 2018 | 8.340 | 8.340 | 8.340 | 8.340 | 1,000 | +0.20(+2.46%) |
| May 02, 2018 | 8.140 | 8.140 | 8.140 | 15,436 | -0.21(-2.51%) | |
| Apr 18, 2018 | 8.350 | 8.350 | 8.350 | 0 | -0.05(-0.60%) | |
| Apr 13, 2018 | 8.400 | 8.400 | 8.400 | 0 | +0.05(+0.60%) | |
| Apr 12, 2018 | 8.210 | 8.350 | 8.210 | 8.350 | 64,464 | +0.25(+3.09%) |
| Apr 05, 2018 | 8.100 | 8.100 | 8.100 | 0 | +0.10(+1.25%) | |
| Mar 29, 2018 | 8.000 | 8.000 | 8.000 | 0 | +0.15(+1.94%) | |
| Mar 13, 2018 | 7.848 | 7.848 | 7.848 | 4,625 | -0.07(-0.91%) | |
| Mar 12, 2018 | 7.920 | 7.920 | 7.920 | 7.920 | 1,000 | +0.82(+11.55%) |
| Mar 05, 2018 | 7.100 | 7.100 | 7.100 | 0 | -0.04(-0.56%) | |
| Mar 02, 2018 | 7.140 | 7.140 | 7.140 | 7.140 | 5,830 | -0.16(-2.19%) |
| Feb 27, 2018 | 7.300 | 7.300 | 7.300 | 0 | -0.20(-2.67%) | |
| Feb 26, 2018 | 7.500 | 7.500 | 7.500 | 7.500 | 500 | -0.10(-1.32%) |
| Feb 22, 2018 | 7.600 | 7.600 | 7.600 | 0 | +0.05(+0.66%) | |
| Feb 14, 2018 | 7.550 | 7.550 | 7.550 | 0 | -0.10(-1.31%) | |
| Feb 13, 2018 | 7.650 | 7.650 | 7.650 | 7.650 | 725 | +0.12(+1.59%) |
| Feb 12, 2018 | 7.530 | 7.530 | 7.530 | 7.530 | 3,000 | +0.08(+1.07%) |
| Feb 09, 2018 | 7.450 | 7.450 | 7.450 | 7.450 | 2,200 | -0.45(-5.70%) |
| Feb 08, 2018 | 7.900 | 7.900 | 7.900 | 7.900 | 1,100 | +0.60(+8.22%) |
| Feb 07, 2018 | 7.300 | 7.300 | 7.300 | 7.300 | 984 | +0.00(+0.00%) |
| Feb 06, 2018 | 7.350 | 7.350 | 7.300 | 7.300 | 1,016 | -0.15(-2.01%) |
| Feb 05, 2018 | 7.450 | 7.450 | 7.450 | 7.450 | 7,730 | -0.20(-2.61%) |
| Feb 02, 2018 | 7.650 | 7.650 | 7.650 | 7.650 | 3,119 | +1.06(+16.08%) |
| Dec 19, 2017 | 6.590 | 6.590 | 6.590 | 0 | +0.15(+2.32%) | |
| Dec 11, 2017 | 6.441 | 6.441 | 6.441 | 0 | -0.16(-2.42%) | |
| Nov 20, 2017 | 6.600 | 6.600 | 6.600 | 0 | -0.10(-1.49%) | |
| Nov 13, 2017 | 6.700 | 6.700 | 6.700 | 0 | +0.15(+2.29%) | |
| Oct 24, 2017 | 6.550 | 6.550 | 6.550 | 0 | +0.15(+2.34%) | |
| Oct 19, 2017 | 6.400 | 6.400 | 6.400 | 0 | -0.12(-1.84%) | |
| Oct 17, 2017 | 6.520 | 6.520 | 6.520 | 0 | -0.00(-0.03%) | |
| Oct 04, 2017 | 6.522 | 6.522 | 6.522 | 0 | +0.07(+1.11%) | |
| Oct 03, 2017 | 6.500 | 6.500 | 6.450 | 6.450 | 16,856 | +0.05(+0.78%) |
| Oct 02, 2017 | 6.400 | 6.400 | 6.400 | 6.400 | 2,000 | +0.30(+4.92%) |
| Sep 25, 2017 | 6.100 | 6.100 | 6.100 | 0 | -0.20(-3.17%) | |
| Sep 22, 2017 | 6.300 | 6.300 | 6.300 | 6.300 | 200 | +0.08(+1.29%) |
| Sep 14, 2017 | 6.220 | 6.220 | 6.220 | 0 | -0.33(-5.04%) | |
| Sep 05, 2017 | 6.550 | 6.550 | 6.550 | 0 | +0.00(+0.00%) | |
| Jul 12, 2017 | 6.550 | 6.550 | 6.550 | 0 | +0.10(+1.55%) | |
| Jul 10, 2017 | 6.450 | 6.450 | 6.450 | 0 | +0.39(+6.44%) | |
| Jul 03, 2017 | 6.060 | 6.060 | 6.060 | 6.060 | 0 | +0.00(+0.00%) |
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.
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.
|
|
|
|
|
|