Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Beazley Plc
(OP:
BZLYF
)
8.530
UNCHANGED
Streaming Delayed Price
Updated: 11:31 AM EDT, May 16, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 16, 2024
8.530
0
+0.11(+1.25%)
May 15, 2024
8.425
8.500
8.425
8.425
2,380
+0.08(+0.92%)
May 14, 2024
8.427
8.427
8.348
8.348
1,200
+0.38(+4.74%)
May 13, 2024
8.390
8.390
7.970
7.970
14,408
-0.33(-4.03%)
May 10, 2024
8.305
8.305
8.305
8.305
258
+0.15(+1.84%)
May 08, 2024
8.155
0
-0.04(-0.55%)
May 06, 2024
8.200
0
+0.08(+0.99%)
May 01, 2024
8.120
0
-0.01(-0.06%)
Apr 30, 2024
8.200
8.200
8.125
8.125
13,500
+0.28(+3.50%)
Apr 26, 2024
7.850
20
-0.29(-3.50%)
Apr 25, 2024
8.135
8.135
8.135
8.135
2,500
-0.13(-1.59%)
Apr 19, 2024
8.267
0
+0.44(+5.58%)
Apr 17, 2024
7.830
0
+0.04(+0.51%)
Apr 16, 2024
7.790
7.790
7.790
7.790
700
-0.42(-5.14%)
Apr 11, 2024
8.212
0
-0.14(-1.65%)
Apr 10, 2024
8.350
8.350
8.350
8.350
1,000
+0.05(+0.60%)
Apr 05, 2024
8.300
11
+0.01(+0.12%)
Apr 04, 2024
8.290
8.350
8.290
8.290
2,605
-0.06(-0.72%)
Apr 02, 2024
8.350
0
+0.40(+5.03%)
Apr 01, 2024
7.950
7.950
7.950
7.950
160
-0.29(-3.52%)
Mar 28, 2024
8.465
8.465
8.240
8.240
849
+0.05(+0.61%)
Mar 27, 2024
8.190
8.190
8.190
8.190
2,532
-0.45(-5.25%)
Mar 21, 2024
8.644
75
-0.08(-0.87%)
Mar 20, 2024
8.720
8.720
8.720
8.720
100
+0.07(+0.81%)
Mar 19, 2024
8.610
8.650
8.610
8.650
6,412
+0.30(+3.59%)
Mar 18, 2024
8.350
8.350
8.350
8.350
168
+0.14(+1.71%)
Mar 15, 2024
8.210
8.320
8.210
8.210
12,230
-0.27(-3.18%)
Mar 14, 2024
8.490
8.490
8.480
8.480
200
+0.23(+2.79%)
Mar 13, 2024
8.500
8.530
8.250
8.250
7,610
-0.08(-0.96%)
Mar 08, 2024
8.330
59
-0.03(-0.36%)
Mar 07, 2024
8.400
8.400
8.290
8.360
49,871
-0.15(-1.76%)
Mar 06, 2024
8.200
8.510
8.200
8.510
6,758
+0.20(+2.41%)
Mar 05, 2024
8.310
8.310
8.310
8.310
1,355
+0.13(+1.59%)
Mar 04, 2024
8.180
8.180
8.180
8.180
1,510
-0.20(-2.33%)
Mar 01, 2024
8.385
8.385
8.375
8.375
502
+0.08(+0.92%)
Feb 29, 2024
8.310
8.310
8.299
8.299
1,600
+0.04(+0.47%)
Feb 28, 2024
8.250
8.260
8.250
8.260
230
+0.16(+1.98%)
Feb 27, 2024
8.100
8.100
8.100
8.100
100
+0.01(+0.12%)
Feb 23, 2024
8.090
15
+0.10(+1.31%)
Feb 22, 2024
7.860
8.000
7.860
7.985
9,042
+0.78(+10.90%)
Feb 16, 2024
7.200
0
-0.12(-1.64%)
Feb 15, 2024
7.320
7.320
7.230
7.320
510
+0.09(+1.24%)
Feb 14, 2024
7.100
7.230
7.100
7.230
1,479
-0.01(-0.21%)
Feb 13, 2024
7.245
7.245
7.245
7.245
1,000
+0.04(+0.62%)
Feb 12, 2024
7.200
7.200
7.200
7.200
680
+0.10(+1.41%)
Feb 09, 2024
7.020
7.100
7.020
7.100
17,552
+0.08(+1.21%)
Feb 08, 2024
7.100
7.100
7.015
7.015
2,587
+0.17(+2.51%)
Feb 01, 2024
6.843
0
-0.02(-0.25%)
Jan 31, 2024
6.860
6.860
6.860
6.860
215
+0.07(+1.03%)
Jan 29, 2024
6.790
91
+0.06(+0.89%)
Jan 25, 2024
6.730
154
-0.14(-2.04%)
Jan 24, 2024
6.870
6.870
6.870
6.870
400
+0.52(+8.19%)
Jan 19, 2024
6.350
0
+0.00(+0.00%)
Jan 18, 2024
6.350
6.350
6.295
6.350
2,612
-0.06(-0.95%)
Jan 16, 2024
6.411
258
+0.07(+1.12%)
Jan 11, 2024
6.340
160
-0.20(-3.06%)
Jan 10, 2024
6.650
6.650
6.373
6.540
2,483
-0.29(-4.25%)
Jan 09, 2024
6.830
6.830
6.830
6.830
158
+0.00(+0.00%)
Jan 05, 2024
6.830
5
-0.05(-0.73%)
Jan 02, 2024
6.880
34
+0.13(+1.87%)
Dec 29, 2023
6.780
6.780
6.753
6.753
934
+0.17(+2.64%)
Dec 28, 2023
6.490
6.580
6.490
6.580
2,956
-0.26(-3.80%)
Dec 27, 2023
6.730
6.840
6.730
6.840
10,564
+0.06(+0.96%)
Dec 22, 2023
6.775
42
+0.20(+3.04%)
Dec 21, 2023
6.795
6.795
6.575
6.575
1,100
+0.01(+0.18%)
Dec 18, 2023
6.563
0
-0.21(-3.11%)
Dec 14, 2023
6.774
0
-0.05(-0.75%)
Dec 13, 2023
6.825
6.825
6.825
6.825
445
+0.10(+1.43%)
Dec 11, 2023
6.729
0
+0.12(+1.80%)
Dec 08, 2023
6.610
6.610
6.610
6.610
358
-0.10(-1.49%)
Dec 07, 2023
6.710
6.710
6.710
6.710
322
-0.11(-1.61%)
Dec 06, 2023
6.820
6.820
6.820
6.820
1,565
+0.11(+1.64%)
Dec 05, 2023
6.680
6.800
6.680
6.710
967
-0.08(-1.11%)
Dec 04, 2023
6.760
6.785
6.623
6.785
580
-0.06(-0.91%)
Dec 01, 2023
6.847
6.847
6.847
6.847
428
-0.42(-5.82%)
Nov 29, 2023
7.270
5
+0.17(+2.47%)
Nov 28, 2023
7.057
7.300
7.057
7.095
1,433
+0.49(+7.41%)
Nov 17, 2023
6.606
0
-0.24(-3.56%)
Nov 16, 2023
6.850
6.850
6.850
6.850
293
+0.00(+0.00%)
Nov 15, 2023
6.980
6.980
6.850
6.850
1,105
-0.12(-1.72%)
Nov 14, 2023
6.840
6.970
6.840
6.970
650
-0.18(-2.52%)
Nov 13, 2023
7.175
7.175
7.150
7.150
1,215
-0.06(-0.83%)
Nov 10, 2023
6.910
7.210
6.910
7.210
3,090
+0.26(+3.74%)
Nov 08, 2023
6.950
0
+0.14(+2.06%)
Nov 06, 2023
6.810
0
+0.12(+1.79%)
Nov 03, 2023
6.690
6.690
6.500
6.690
1,000
+0.31(+4.78%)
Nov 02, 2023
6.385
6.385
6.385
6.385
100
+0.15(+2.39%)
Oct 26, 2023
6.236
40
-0.09(-1.41%)
Oct 24, 2023
6.325
0
+0.13(+2.18%)
Oct 23, 2023
6.170
6.190
6.170
6.190
1,838
-0.41(-6.21%)
Oct 19, 2023
6.600
0
+0.01(+0.19%)
Oct 18, 2023
6.587
6.587
6.587
6.587
500
+0.11(+1.69%)
Oct 17, 2023
6.478
6.478
6.478
6.478
100
+0.19(+3.00%)
Oct 16, 2023
6.500
6.375
6.230
6.289
3,039
-0.18(-2.72%)
Oct 13, 2023
6.540
6.540
6.400
6.465
5,610
-0.12(-1.82%)
Oct 12, 2023
6.400
6.585
6.400
6.585
1,637
+0.09(+1.46%)
Oct 09, 2023
6.490
0
-0.07(-1.07%)
Oct 06, 2023
6.460
6.560
6.460
6.560
299
+0.16(+2.50%)
Oct 04, 2023
6.400
0
-0.02(-0.39%)
Oct 02, 2023
6.425
33
-0.15(-2.26%)
Sep 29, 2023
6.580
6.580
6.574
6.574
240
-0.13(-1.89%)
Sep 26, 2023
6.700
0
-0.01(-0.15%)
Sep 25, 2023
6.840
6.840
6.670
6.710
1,017
-0.35(-5.00%)
Sep 22, 2023
7.064
7.064
7.064
7.064
200
-0.17(-2.30%)
Sep 21, 2023
7.230
7.230
7.230
7.230
431
+0.01(+0.14%)
Sep 15, 2023
7.220
0
+0.01(+0.21%)
Sep 14, 2023
7.205
7.205
7.205
7.205
139
+0.15(+2.15%)
Sep 13, 2023
7.110
7.110
7.053
7.053
1,225
+0.25(+3.73%)
Sep 11, 2023
6.800
0
+0.12(+1.80%)
Sep 08, 2023
7.120
7.120
6.680
6.680
1,388
-0.27(-3.88%)
Sep 07, 2023
6.840
6.950
6.560
6.950
1,285
+0.11(+1.63%)
Sep 06, 2023
6.838
6.838
6.838
6.838
100
+0.07(+1.10%)
Sep 05, 2023
6.764
6.764
6.764
6.764
176
-0.09(-1.25%)
Sep 01, 2023
7.150
7.190
6.850
6.850
4,109
-0.25(-3.52%)
Aug 31, 2023
7.120
7.120
7.090
7.100
1,016
+0.06(+0.85%)
Aug 30, 2023
7.040
7.040
7.040
7.040
354
+0.24(+3.53%)
Aug 29, 2023
6.880
6.900
6.800
6.800
7,987
-0.07(-1.03%)
Aug 28, 2023
7.090
7.100
6.871
6.871
5,482
-0.01(-0.22%)
Aug 25, 2023
6.730
6.886
6.730
6.886
6,000
+0.15(+2.17%)
Aug 24, 2023
6.720
6.740
6.720
6.740
2,698
-0.01(-0.15%)
Aug 23, 2023
6.900
6.980
6.750
6.750
906
-0.24(-3.43%)
Aug 22, 2023
6.990
6.990
6.990
6.990
149
-0.04(-0.57%)
Aug 21, 2023
7.130
7.130
7.020
7.030
974
+0.12(+1.81%)
Aug 17, 2023
6.905
0
-0.22(-3.16%)
Aug 15, 2023
7.130
0
+0.28(+4.09%)
Aug 14, 2023
6.850
6.850
6.850
6.850
335
+0.06(+0.88%)
Aug 10, 2023
6.790
0
-0.21(-3.00%)
Aug 09, 2023
7.000
7.000
7.000
7.000
1,889
-0.03(-0.43%)
Aug 08, 2023
6.570
7.030
6.570
7.030
4,055
+0.65(+10.19%)
Aug 07, 2023
6.380
6.380
6.380
6.380
2,591
+0.00(+0.08%)
Aug 04, 2023
6.375
6.375
6.374
6.375
800
-0.08(-1.16%)
Aug 03, 2023
6.280
6.450
6.280
6.450
1,825
+0.11(+1.74%)
Aug 02, 2023
6.550
6.550
6.340
6.340
29,126
-0.56(-8.12%)
Aug 01, 2023
6.850
6.900
6.700
6.900
6,359
-0.22(-3.09%)
Jul 31, 2023
7.390
7.390
6.965
7.120
11,768
-0.27(-3.65%)
Jul 28, 2023
7.250
7.390
7.250
7.390
6,256
+0.19(+2.64%)
Jul 26, 2023
7.200
0
-0.02(-0.35%)
Jul 25, 2023
7.225
7.225
7.225
7.225
410
-0.16(-2.17%)
Jul 20, 2023
7.385
0
+0.07(+0.94%)
Jul 19, 2023
7.316
7.316
7.316
7.316
300
-0.04(-0.60%)
Jul 18, 2023
7.360
7.360
7.194
7.360
353
-0.03(-0.41%)
Jul 14, 2023
7.390
7,000
+0.11(+1.51%)
Jul 12, 2023
7.280
0
+0.28(+4.00%)
Jul 07, 2023
7.000
5
-0.11(-1.48%)
Jul 06, 2023
7.100
7.105
7.100
7.105
389
-0.11(-1.59%)
Jul 05, 2023
7.220
7.220
7.220
7.220
3,404
-0.08(-1.05%)
Jun 29, 2023
7.296
0
-0.05(-0.73%)
Jun 26, 2023
7.350
85
-0.03(-0.41%)
Jun 23, 2023
7.380
7.380
7.380
7.380
200
+0.01(+0.14%)
Jun 22, 2023
7.370
7.370
7.370
7.370
121
-0.07(-0.93%)
Jun 20, 2023
7.439
0
+0.34(+4.78%)
Jun 14, 2023
7.100
0
-0.07(-0.98%)
Jun 13, 2023
7.060
7.170
7.013
7.170
1,420
-0.06(-0.83%)
Jun 12, 2023
7.230
7.230
7.230
7.230
485
+0.14(+1.92%)
Jun 09, 2023
7.094
7.094
7.094
7.094
141
-0.27(-3.62%)
Jun 08, 2023
7.360
7.360
7.360
7.360
611
-0.05(-0.67%)
Jun 07, 2023
7.410
7.538
7.410
7.410
250
-0.02(-0.27%)
Jun 06, 2023
7.480
7.480
7.430
7.430
2,737
-0.05(-0.70%)
Jun 05, 2023
7.615
7.625
7.483
7.483
6,382
-0.20(-2.57%)
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
.