Beazley Plc (OP: BZLYF )
8.800
+0.370
(+4.39%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 6.950 | 6.950 | 6.950 | 0 | -0.25(-3.50%) | |
| May 24, 2019 | 7.202 | 7.202 | 7.202 | 0 | +0.16(+2.31%) | |
| Apr 12, 2019 | 7.040 | 7.040 | 7.040 | 0 | -0.01(-0.14%) | |
| Apr 04, 2019 | 7.050 | 7.050 | 7.050 | 0 | +0.15(+2.17%) | |
| Apr 03, 2019 | 6.900 | 6.900 | 6.900 | 6.900 | 300 | +0.15(+2.22%) |
| Mar 20, 2019 | 6.750 | 6.750 | 6.750 | 0 | -0.20(-2.88%) | |
| Mar 15, 2019 | 6.950 | 6.950 | 6.950 | 0 | +0.12(+1.76%) | |
| Mar 13, 2019 | 6.830 | 6.830 | 6.830 | 0 | -0.33(-4.61%) | |
| Feb 28, 2019 | 7.160 | 7.160 | 7.160 | 0 | +0.46(+6.87%) | |
| Feb 25, 2019 | 6.700 | 6.700 | 6.700 | 0 | +0.00(+0.00%) | |
| Jan 24, 2019 | 6.700 | 6.700 | 6.700 | 0 | +0.15(+2.29%) | |
| Jan 17, 2019 | 6.550 | 6.550 | 6.550 | 0 | +0.17(+2.66%) | |
| Dec 28, 2018 | 6.380 | 6.380 | 6.380 | 0 | +0.08(+1.27%) | |
| Dec 24, 2018 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) | |
| Dec 20, 2018 | 6.300 | 6.300 | 6.300 | 0 | -0.30(-4.55%) | |
| Dec 06, 2018 | 6.600 | 6.600 | 6.600 | 0 | +0.06(+0.89%) | |
| Nov 21, 2018 | 6.542 | 6.542 | 6.542 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 6.542 | 6.542 | 6.542 | 0 | -0.16(-2.36%) | |
| Oct 23, 2018 | 6.700 | 6.700 | 6.700 | 0 | -0.25(-3.60%) | |
| Oct 22, 2018 | 6.950 | 6.950 | 6.950 | 6.950 | 3,950 | -0.03(-0.43%) |
| Oct 17, 2018 | 6.980 | 6.980 | 6.980 | 0 | -0.13(-1.83%) | |
| Oct 16, 2018 | 7.110 | 7.110 | 7.110 | 7.110 | 200 | +0.31(+4.56%) |
| Oct 15, 2018 | 6.800 | 6.800 | 6.800 | 6.800 | 326 | -0.35(-4.90%) |
| Oct 08, 2018 | 7.150 | 7.150 | 7.150 | 0 | -0.50(-6.55%) | |
| Sep 26, 2018 | 7.651 | 7.651 | 7.651 | 0 | +0.05(+0.67%) | |
| Sep 19, 2018 | 7.600 | 7.600 | 7.600 | 0 | +0.15(+2.01%) | |
| Sep 13, 2018 | 7.450 | 7.450 | 7.450 | 0 | +0.13(+1.71%) | |
| Sep 11, 2018 | 7.324 | 7.324 | 7.324 | 0 | -0.38(-4.88%) | |
| Aug 31, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.15(+1.99%) | |
| Aug 28, 2018 | 7.550 | 7.550 | 7.550 | 0 | +0.05(+0.67%) | |
| Aug 27, 2018 | 7.500 | 7.500 | 7.500 | 7.500 | 5,000 | +0.20(+2.74%) |
| Aug 23, 2018 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | |
| Aug 07, 2018 | 7.300 | 7.300 | 7.300 | 0 | -0.05(-0.68%) | |
| Aug 02, 2018 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) | |
| Jul 30, 2018 | 7.350 | 7.350 | 7.350 | 0 | +0.27(+3.80%) | |
| Jul 20, 2018 | 7.081 | 7.081 | 7.081 | 0 | -0.62(-8.04%) | |
| Jul 09, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.20(+2.67%) | |
| Jul 03, 2018 | 7.500 | 7.500 | 7.500 | 0 | -0.23(-2.98%) | |
| Jun 26, 2018 | 7.730 | 7.730 | 7.730 | 0 | -0.12(-1.53%) | |
| Jun 19, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.08(-1.01%) |
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.
|
|
|
|
|
|