Beazley Plc (OP: BZLYF )
Historical Prices
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%) |
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.
|
|
|
|
|
|